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

697
175330/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203500,9924194300,18050,18050,18050,18050,31490
20250227,203400,9924194300,18050,18050,18050,18050,0
20250227,203300,9924194300,18050,18050,18050,18050,0
20250227,203200,9924194300,18050,18050,18050,18050,0
20250227,203100,9924194300,18050,18050,18050,18050,0
20250227,203000,9924194300,18050,18050,18050,18050,0
20250227,202900,9924194300,18050,18050,18050,18050,0
20250227,202800,9924194300,18050,18050,18050,18050,0
20250227,202700,9924194300,18050,18050,18050,18050,0
20250227,202600,9924194300,18050,18050,18050,18050,0
20250227,202500,9924194300,18050,18050,18050,18050,0
20250227,202400,9924194300,18050,18050,18050,18050,0
20250227,202300,9924194300,18050,18050,18050,18050,0
20250227,202200,9924194300,18050,18050,18050,18050,0
20250227,202100,9924194300,18050,18050,18050,18050,0
20250227,202000,9924194300,18050,18050,18050,18050,0
20250227,201900,9924194300,18050,18050,18050,18050,0
20250227,201800,9924194300,18050,18050,18050,18050,0
20250227,201700,9924194300,18050,18050,18050,18050,0
20250227,201600,9924194300,18050,18050,18050,18050,0
20250227,201500,9924194300,18050,18050,18050,18050,0
20250227,201400,9924194300,18050,18050,18050,18050,0
20250227,201300,9924194300,18050,18050,18050,18050,0
20250227,201200,9924194300,18050,18050,18050,18050,0
20250227,201100,9924194300,18050,18050,18050,18050,0
20250227,201000,9924194300,18050,18050,18050,18050,0
20250227,200900,9924194300,18050,18050,18050,18050,0
20250227,200800,9924194300,18050,18050,18050,18050,0
20250227,200700,9924194300,18050,18050,18050,18050,0
20250227,200600,9924194300,18050,18050,18050,18050,0
20250227,200500,9924194300,18050,18050,18050,18050,31490
20250227,200400,9924194300,18050,18050,18050,18050,0
20250227,200300,9924194300,18050,18050,18050,18050,0
20250227,200200,9924194300,18050,18050,18050,18050,0
20250227,200100,9924194300,18050,18050,18050,18050,0
20250227,200000,9924194300,18050,18050,18050,18050,0
20250227,195900,9924194300,18050,18050,18050,18050,0
20250227,195800,9924194300,18050,18050,18050,18050,0
20250227,195700,9924194300,18050,18050,18050,18050,0
20250227,195600,9924194300,18050,18050,18050,18050,0
20250227,195500,9924194300,18050,18050,18050,18050,0
20250227,195400,9924194300,18050,18050,18050,18050,0
20250227,195300,9924194300,18050,18050,18050,18050,0
20250227,195200,9924194300,18050,18050,18050,18050,0
20250227,195100,9924194300,18050,18050,18050,18050,0
20250227,195000,9924194300,18050,18050,18050,18050,0
20250227,194900,9924194300,18050,18050,18050,18050,0
20250227,194800,9924194300,18050,18050,18050,18050,0
20250227,194700,9924194300,18050,18050,18050,18050,0
20250227,194600,9924194300,18050,18050,18050,18050,0
20250227,194500,9924194300,18050,18050,18050,18050,0
20250227,194400,9924194300,18050,18050,18050,18050,0
20250227,194300,9924194300,18050,18050,18050,18050,0
20250227,194200,9924194300,18050,18050,18050,18050,0
20250227,194100,9924194300,18050,18050,18050,18050,0
20250227,194000,9924194300,18050,18050,18050,18050,0
20250227,193900,9924194300,18050,18050,18050,18050,0
20250227,193800,9924194300,18050,18050,18050,18050,0
20250227,193700,9924194300,18050,18050,18050,18050,0
20250227,193600,9924194300,18050,18050,18050,18050,0
20250227,193500,9924194300,18050,18050,18050,18050,31490
20250227,193400,9924194300,18050,18050,18050,18050,0
20250227,193300,9924194300,18050,18050,18050,18050,0
20250227,193200,9924194300,18050,18050,18050,18050,0
20250227,193100,9924194300,18050,18050,18050,18050,0
20250227,193000,9924194300,18050,18050,18050,18050,0
20250227,192900,9924194300,18050,18050,18050,18050,0
20250227,192800,9924194300,18050,18050,18050,18050,0
20250227,192700,9924194300,18050,18050,18050,18050,0
20250227,192600,9924194300,18050,18050,18050,18050,0
20250227,192500,9924194300,18050,18050,18050,18050,0
20250227,192400,9924194300,18050,18050,18050,18050,0
20250227,192300,9924194300,18050,18050,18050,18050,0
20250227,192200,9924194300,18050,18050,18050,18050,0
20250227,192100,9924194300,18050,18050,18050,18050,0
20250227,192000,9924194300,18050,18050,18050,18050,0
20250227,191900,9924194300,18050,18050,18050,18050,0
20250227,191800,9924194300,18050,18050,18050,18050,0
20250227,191700,9924194300,18050,18050,18050,18050,0
20250227,191600,9924194300,18050,18050,18050,18050,0
20250227,191500,9924194300,18050,18050,18050,18050,0
20250227,191400,9924194300,18050,18050,18050,18050,0
20250227,191300,9924194300,18050,18050,18050,18050,0
20250227,191200,9924194300,18050,18050,18050,18050,0
20250227,191100,9924194300,18050,18050,18050,18050,0
20250227,191000,9924194300,18050,18050,18050,18050,0
20250227,190900,9924194300,18050,18050,18050,18050,0
20250227,190800,9924194300,18050,18050,18050,18050,0
20250227,190700,9924194300,18050,18050,18050,18050,0
20250227,190600,9924194300,18050,18050,18050,18050,0
20250227,190500,9924194300,18050,18050,18050,18050,31490
20250227,190400,9924194300,18050,18050,18050,18050,0
20250227,190300,9924194300,18050,18050,18050,18050,0
20250227,190200,9924194300,18050,18050,18050,18050,0
20250227,190100,9924194300,18050,18050,18050,18050,0
20250227,190000,9924194300,18050,18050,18050,18050,0
20250227,185900,9924194300,18050,18050,18050,18050,0
20250227,185800,9924194300,18050,18050,18050,18050,0
20250227,185700,9924194300,18050,18050,18050,18050,0
20250227,185600,9924194300,18050,18050,18050,18050,0
20250227,185500,9924194300,18050,18050,18050,18050,0
20250227,185400,9924194300,18050,18050,18050,18050,0
20250227,185300,9924194300,18050,18050,18050,18050,0
20250227,185200,9924194300,18050,18050,18050,18050,0
20250227,185100,9924194300,18050,18050,18050,18050,0
20250227,185000,9924194300,18050,18050,18050,18050,0
20250227,184900,9924194300,18050,18050,18050,18050,0
20250227,184800,9924194300,18050,18050,18050,18050,0
20250227,184700,9924194300,18050,18050,18050,18050,0
20250227,184600,9924194300,18050,18050,18050,18050,0
20250227,184500,9924194300,18050,18050,18050,18050,0
20250227,184400,9924194300,18050,18050,18050,18050,0
20250227,184300,9924194300,18050,18050,18050,18050,0
20250227,184200,9924194300,18050,18050,18050,18050,0
20250227,184100,9924194300,18050,18050,18050,18050,0
20250227,184000,9924194300,18050,18050,18050,18050,0
20250227,183900,9924194300,18050,18050,18050,18050,0
20250227,183800,9924194300,18050,18050,18050,18050,0
20250227,183700,9924194300,18050,18050,18050,18050,0
20250227,183600,9924194300,18050,18050,18050,18050,0
20250227,183500,9924194300,18050,18050,18050,18050,31490
20250227,183400,9924194300,18050,18050,18050,18050,0
20250227,183300,9924194300,18050,18050,18050,18050,0
20250227,183200,9924194300,18050,18050,18050,18050,0
20250227,183100,9924194300,18050,18050,18050,18050,0
20250227,183000,9924194300,18050,18050,18050,18050,0
20250227,182900,9924194300,18050,18050,18050,18050,0
20250227,182800,9924194300,18050,18050,18050,18050,0
20250227,182700,9924194300,18050,18050,18050,18050,0
20250227,182600,9924194300,18050,18050,18050,18050,0
20250227,182500,9924194300,18050,18050,18050,18050,0
20250227,182400,9924194300,18050,18050,18050,18050,0
20250227,182300,9924194300,18050,18050,18050,18050,0
20250227,182200,9924194300,18050,18050,18050,18050,0
20250227,182100,9924194300,18050,18050,18050,18050,0
20250227,182000,9924194300,18050,18050,18050,18050,0
20250227,181900,9924194300,18050,18050,18050,18050,0
20250227,181800,9924194300,18050,18050,18050,18050,0
20250227,181700,9924194300,18050,18050,18050,18050,0
20250227,181600,9924194300,18050,18050,18050,18050,0
20250227,181500,9924194300,18050,18050,18050,18050,0
20250227,181400,9924194300,18050,18050,18050,18050,0
20250227,181300,9924194300,18050,18050,18050,18050,0
20250227,181200,9924194300,18050,18050,18050,18050,0
20250227,181100,9924194300,18050,18050,18050,18050,0
20250227,181000,9924194300,18050,18050,18050,18050,0
20250227,180900,9924194300,18050,18050,18050,18050,0
20250227,180800,9924194300,18050,18050,18050,18050,0
20250227,180700,9924194300,18050,18050,18050,18050,0
20250227,180600,9924194300,18050,18050,18050,18050,0
20250227,180500,9924194300,18050,18050,18050,18050,31490
20250227,180400,9924194300,18050,18050,18050,18050,0
20250227,180300,9924194300,18050,18050,18050,18050,0
20250227,180200,9924194300,18050,18050,18050,18050,0
20250227,180100,9924194300,18050,18050,18050,18050,0
20250227,180000,9924194300,18050,18050,18050,18050,0
20250227,175900,9924194300,18050,18050,18050,18050,0
20250227,175800,9924194300,18050,18050,18050,18050,0
20250227,175700,9924194300,18050,18050,18050,18050,0
20250227,175600,9924194300,18050,18050,18050,18050,0
20250227,175500,9924194300,18050,18050,18050,18050,0
20250227,175400,9924194300,18050,18050,18050,18050,0
20250227,175300,9924194300,18050,18050,18050,18050,0
20250227,175200,9924194300,18050,18050,18050,18050,0
20250227,175100,9924194300,18050,18050,18050,18050,0
20250227,175000,9924194300,18050,18050,18050,18050,0
20250227,174900,9924194300,18050,18050,18050,18050,0
20250227,174800,9924194300,18050,18050,18050,18050,0
20250227,174700,9924194300,18050,18050,18050,18050,0
20250227,174600,9924194300,18050,18050,18050,18050,0
20250227,174500,9924194300,18050,18050,18050,18050,0
20250227,174400,9924194300,18050,18050,18050,18050,0
20250227,174300,9924194300,18050,18050,18050,18050,0
20250227,174200,9924194300,18050,18050,18050,18050,0
20250227,174100,9924194300,18050,18050,18050,18050,0
20250227,174000,9924194300,18050,18050,18050,18050,0
20250227,173900,9924194300,18050,18050,18050,18050,0
20250227,173800,9924194300,18050,18050,18050,18050,0
20250227,173700,9924194300,18050,18050,18050,18050,0
20250227,173600,9924194300,18050,18050,18050,18050,0
20250227,173500,9924194300,18050,18050,18050,18050,31490
20250227,173400,9924194300,18050,18050,18050,18050,0
20250227,173300,9924194300,18050,18050,18050,18050,0
20250227,173200,9924194300,18050,18050,18050,18050,0
20250227,173100,9924194300,18050,18050,18050,18050,0
20250227,173000,9924194300,18050,18050,18050,18050,0
20250227,172900,9924194300,18050,18050,18050,18050,0
20250227,172800,9924194300,18050,18050,18050,18050,0
20250227,172700,9924194300,18050,18050,18050,18050,0
20250227,172600,9924194300,18050,18050,18050,18050,0
20250227,172500,9924194300,18050,18050,18050,18050,0
20250227,172400,9924194300,18050,18050,18050,18050,0
20250227,172300,9924194300,18050,18050,18050,18050,0
20250227,172200,9924194300,18050,18050,18050,18050,0
20250227,172100,9924194300,18050,18050,18050,18050,0
20250227,172000,9924194300,18050,18050,18050,18050,0
20250227,171900,9924194300,18050,18050,18050,18050,0
20250227,171800,9924194300,18050,18050,18050,18050,0
20250227,171700,9924194300,18050,18050,18050,18050,0
20250227,171600,9924194300,18050,18050,18050,18050,0
20250227,171500,9924194300,18050,18050,18050,18050,0
20250227,171400,9924194300,18050,18050,18050,18050,0
20250227,171300,9924194300,18050,18050,18050,18050,0
20250227,171200,9924194300,18050,18050,18050,18050,0
20250227,171100,9924194300,18050,18050,18050,18050,0
20250227,171000,9924194300,18050,18050,18050,18050,0
20250227,170900,9924194300,18050,18050,18050,18050,0
20250227,170800,9924194300,18050,18050,18050,18050,0
20250227,170700,9924194300,18050,18050,18050,18050,0
20250227,170600,9924194300,18050,18050,18050,18050,0
20250227,170500,9924194300,18050,18050,18050,18050,31490
20250227,170400,9924194300,18050,18050,18050,18050,0
20250227,170300,9924194300,18050,18050,18050,18050,0
20250227,170200,9924194300,18050,18050,18050,18050,0
20250227,170100,9924194300,18050,18050,18050,18050,0
20250227,170000,9924194300,18050,18050,18050,18050,0
20250227,165900,9924194300,18050,18050,18050,18050,0
20250227,165800,9924194300,18050,18050,18050,18050,0
20250227,165700,9924194300,18050,18050,18050,18050,0
20250227,165600,9924194300,18050,18050,18050,18050,0
20250227,165500,9924194300,18050,18050,18050,18050,0
20250227,165400,9924194300,18050,18050,18050,18050,0
20250227,165300,9924194300,18050,18050,18050,18050,0
20250227,165200,9924194300,18050,18050,18050,18050,0
20250227,165100,9924194300,18050,18050,18050,18050,0
20250227,165000,9924194300,18050,18050,18050,18050,0
20250227,164900,9924194300,18050,18050,18050,18050,0
20250227,164800,9924194300,18050,18050,18050,18050,0
20250227,164700,9924194300,18050,18050,18050,18050,0
20250227,164600,9924194300,18050,18050,18050,18050,0
20250227,164500,9924194300,18050,18050,18050,18050,0
20250227,164400,9924194300,18050,18050,18050,18050,0
20250227,164300,9924194300,18050,18050,18050,18050,0
20250227,164200,9924194300,18050,18050,18050,18050,0
20250227,164100,9924194300,18050,18050,18050,18050,0
20250227,164000,9924194300,18050,18050,18050,18050,0
20250227,163900,9924194300,18050,18050,18050,18050,0
20250227,163800,9924194300,18050,18050,18050,18050,0
20250227,163700,9924194300,18050,18050,18050,18050,0
20250227,163600,9924194300,18050,18050,18050,18050,0
20250227,163500,9924194300,18050,18050,18050,18050,31490
20250227,163400,9924194300,18050,18050,18050,18050,0
20250227,163300,9924194300,18050,18050,18050,18050,0
20250227,163200,9924194300,18050,18050,18050,18050,0
20250227,163100,9924194300,18050,18050,18050,18050,0
20250227,163000,9924194300,18050,18050,18050,18050,0
20250227,162900,9924194300,18050,18050,18050,18050,0
20250227,162800,9924194300,18050,18050,18050,18050,0
20250227,162700,9924194300,18050,18050,18050,18050,0
20250227,162600,9924194300,18050,18050,18050,18050,0
20250227,162500,9924194300,18050,18050,18050,18050,0
20250227,162400,9924194300,18050,18050,18050,18050,0
20250227,162300,9924194300,18050,18050,18050,18050,0
20250227,162200,9924194300,18050,18050,18050,18050,0
20250227,162100,9924194300,18050,18050,18050,18050,0
20250227,162000,9924194300,18050,18050,18050,18050,0
20250227,161900,9924194300,18050,18050,18050,18050,0
20250227,161800,9924194300,18050,18050,18050,18050,0
20250227,161700,9924194300,18050,18050,18050,18050,0
20250227,161600,9924194300,18050,18050,18050,18050,0
20250227,161500,9924194300,18050,18050,18050,18050,0
20250227,161400,9924194300,18050,18050,18050,18050,0
20250227,161300,9924194300,18050,18050,18050,18050,0
20250227,161200,9924194300,18050,18050,18050,18050,0
20250227,161100,9924194300,18050,18050,18050,18050,0
20250227,161000,9924194300,18050,18050,18050,18050,0
20250227,160900,9924194300,18050,18050,18050,18050,0
20250227,160800,9924194300,18050,18050,18050,18050,0
20250227,160700,9924194300,18050,18050,18050,18050,0
20250227,160600,9924194300,18050,18050,18050,18050,0
20250227,160500,9924194300,18050,18050,18050,18050,31490
20250227,160400,9924194300,18050,18050,18050,18050,0
20250227,160300,9924194300,18050,18050,18050,18050,0
20250227,160200,9924194300,18050,18050,18050,18050,0
20250227,160100,9924194300,18050,18050,18050,18050,0
20250227,160000,9924194300,18050,18050,18050,18050,0
20250227,155900,9924194300,18050,18050,18050,18050,0
20250227,155800,9924194300,18050,18050,18050,18050,0
20250227,155700,9924194300,18050,18050,18050,18050,0
20250227,155600,9924194300,18050,18050,18050,18050,0
20250227,155500,9924194300,18050,18050,18050,18050,0
20250227,155400,9924194300,18050,18050,18050,18050,0
20250227,155300,9924194300,18050,18050,18050,18050,0
20250227,155200,9924194300,18050,18050,18050,18050,0
20250227,155100,9924194300,18050,18050,18050,18050,0
20250227,155000,9924194300,18050,18050,18050,18050,0
20250227,154900,9924194300,18050,18050,18050,18050,0
20250227,154800,9924194300,18050,18050,18050,18050,0
20250227,154700,9924194300,18050,18050,18050,18050,0
20250227,154600,9924194300,18050,18050,18050,18050,0
20250227,154500,9924194300,18050,18050,18050,18050,0
20250227,154400,9924194300,18050,18050,18050,18050,0
20250227,154300,9924194300,18050,18050,18050,18050,0
20250227,154200,9924194300,18050,18050,18050,18050,0
20250227,154100,9924194300,18050,18050,18050,18050,0
20250227,154000,9924194300,18050,18050,18050,18050,0
20250227,153900,9924194300,18050,18050,18050,18050,0
20250227,153800,9924194300,18050,18050,18050,18050,0
20250227,153700,9924194300,18050,18050,18050,18050,0
20250227,153600,9924194300,18050,18050,18050,18050,0
20250227,153500,9924194300,18050,18050,18050,18050,31490
20250227,153400,9924194300,18050,18050,18050,18050,0
20250227,153300,9924194300,18050,18050,18050,18050,0
20250227,153200,9924194300,18050,18050,18050,18050,0
20250227,153100,9924194300,18050,18050,18050,18050,0
20250227,153000,9924194300,18050,18050,18050,18050,31490
20250227,152900,9355799800,17930,17930,17930,17930,0
20250227,152800,9355799800,17930,17930,17930,17930,0
20250227,152700,9355799800,17930,17930,17930,17930,0
20250227,152600,9355799800,17930,17930,17930,17930,0
20250227,152500,9355799800,17930,17930,17930,17930,0
20250227,152400,9355799800,17930,17930,17930,17930,0
20250227,152300,9355799800,17930,17930,17930,17930,0
20250227,152200,9355799800,17930,17930,17930,17930,0
20250227,152100,9355799800,17930,17930,17930,17930,0
20250227,152000,9355799800,17930,17930,17930,17930,0
20250227,151900,9355799800,17930,17940,17940,17930,204
20250227,151800,9352141300,17930,17920,17950,17920,2404
20250227,151700,9309014110,17930,17960,17970,17930,2833
20250227,151600,9258178190,17950,17930,17980,17930,1516
20250227,151500,9230942930,17940,17940,17950,17920,4912
20250227,151400,9142863450,17940,17930,17970,17920,1911
20250227,151300,9108574610,17930,17920,17950,17920,3254
20250227,151200,9050219420,17930,17930,17940,17920,2277
20250227,151100,9009392950,17940,17930,17940,17920,2611
20250227,151000,8962571220,17940,17930,17940,17910,3058
20250227,150900,8907765310,17930,17930,17930,17900,3002
20250227,150800,8853962720,17910,17920,17930,17910,3097
20250227,150700,8798453910,17910,17940,17940,17900,2344
20250227,150600,8756454920,17940,17910,17940,17910,3420
20250227,150500,8695178310,17920,17910,17930,17900,3055
20250227,150400,8640463190,17910,17910,17920,17900,2891
20250227,150300,8588683260,17920,17950,17960,17910,4363
20250227,150200,8510435200,17960,17980,17980,17950,1687
20250227,150100,8480118490,17990,17980,17990,17960,1530
20250227,150000,8452610850,17980,18000,18010,17980,875
20250227,145900,8436866820,17990,18010,18010,17990,1114
20250227,145800,8416807260,18000,18010,18020,17990,930
20250227,145700,8400064030,18010,18000,18010,18000,977
20250227,145600,8382471750,18000,18010,18020,17990,1106
20250227,145500,8362558540,18000,18000,18010,17990,673
20250227,145400,8350443540,18010,18000,18020,17990,966
20250227,145300,8333053110,18000,18020,18030,17970,1892
20250227,145200,8298987850,18020,18020,18020,18000,574
20250227,145100,8288647070,18020,18020,18030,18010,1184
20250227,145000,8267313750,18020,18030,18040,18010,1354
20250227,144900,8242909060,18030,18020,18030,18020,1249
20250227,144800,8220391430,18030,18050,18050,18030,1661
20250227,144700,8190432250,18050,18020,18050,18010,1218
20250227,144600,8168469910,18020,18010,18030,18000,810
20250227,144500,8153875070,18010,18020,18020,18010,1106
20250227,144400,8133950440,18010,18000,18010,17990,877
20250227,144300,8118159400,17990,18010,18010,17990,553
20250227,144200,8108205540,18000,18000,18010,17990,855
20250227,144100,8092816290,18000,17990,18010,17990,1258
20250227,144000,8070171460,17990,18000,18000,17990,595
20250227,143900,8059464740,18000,17980,18000,17980,598
20250227,143800,8048703750,17990,17970,18000,17970,1065
20250227,143700,8029549940,17970,17970,17980,17960,566
20250227,143600,8019378690,17980,17990,17990,17970,1475
20250227,143500,7992847050,17980,17970,17980,17970,1061
20250227,143400,7973773040,17970,17980,17980,17970,580
20250227,143300,7963345800,17970,17970,17980,17970,411
20250227,143200,7955959160,17980,17960,17980,17960,993
20250227,143100,7938114290,17970,17970,17970,17960,322
20250227,143000,7932328760,17960,17960,17960,17940,603
20250227,142900,7921503460,17960,17950,17970,17950,753
20250227,142800,7907981800,17950,17950,17970,17950,744
20250227,142700,7894618630,17960,17960,17960,17950,603
20250227,142600,7883792020,17960,17970,17970,17950,398
20250227,142500,7876643820,17970,17950,17970,17950,1025
20250227,142400,7858236380,17950,17950,17960,17950,349
20250227,142300,7851970550,17950,17960,17960,17940,891
20250227,142200,7835973620,17950,17940,17960,17940,1148
20250227,142100,7815371200,17950,17950,17950,17940,297
20250227,142000,7810040890,17940,17940,17940,17930,823
20250227,141900,7795279930,17940,17930,17940,17930,350
20250227,141800,7789003010,17940,17930,17940,17930,512
20250227,141700,7779818590,17940,17940,17960,17930,1154
20250227,141600,7759110480,17940,17960,17960,17940,842
20250227,141500,7743995960,17960,17940,17970,17940,734
20250227,141400,7730819310,17940,17940,17950,17940,222
20250227,141300,7726835440,17940,17960,17960,17940,911
20250227,141200,7710478720,17960,17950,17960,17950,604
20250227,141100,7699635330,17950,17940,17950,17940,352
20250227,141000,7693318390,17950,17960,17980,17950,1811
20250227,140900,7660790290,17960,17950,17960,17950,380
20250227,140800,7653968090,17950,17950,17960,17940,624
20250227,140700,7642766900,17950,17960,17960,17940,465
20250227,140600,7634418160,17950,17940,17960,17940,773
20250227,140500,7620545030,17940,17930,17950,17930,680
20250227,140400,7608343060,17920,17940,17940,17920,634
20250227,140300,7596977620,17940,17940,17940,17930,512
20250227,140200,7587794530,17940,17930,17940,17930,688
20250227,140100,7575455610,17940,17920,17940,17920,537
20250227,140000,7565829540,17910,17930,17930,17910,1250
20250227,135900,7543420880,17940,17940,17940,17930,481
20250227,135800,7534795150,17940,17930,17940,17930,1323
20250227,135700,7511062060,17930,17930,17940,17930,641
20250227,135600,7499566510,17940,17940,17940,17930,358
20250227,135500,7493147310,17930,17920,17940,17920,700
20250227,135400,7480595980,17930,17930,17930,17920,1326
20250227,135300,7456824410,17920,17920,17930,17920,296
20250227,135200,7451519680,17920,17920,17930,17920,250
20250227,135100,7447039180,17930,17910,17930,17910,1309
20250227,135000,7423578800,17910,17910,17920,17910,354
20250227,134900,7417237460,17910,17920,17920,17890,603
20250227,134800,7406441860,17920,17920,17930,17910,762
20250227,134700,7392786170,17920,17920,17930,17920,435
20250227,134600,7384988230,17920,17920,17930,17920,613
20250227,134500,7373999170,17930,17930,17930,17920,684
20250227,134400,7361736910,17920,17920,17930,17920,575
20250227,134300,7351429080,17930,17920,17930,17920,442
20250227,134200,7343504830,17930,17920,17930,17910,690
20250227,134100,7331141740,17920,17920,17940,17910,1143
20250227,134000,7310650350,17930,17920,17930,17920,185
20250227,133900,7307334340,17910,17900,17920,17900,726
20250227,133800,7294329710,17900,17920,17920,17900,467
20250227,133700,7285963230,17920,17930,17930,17920,756
20250227,133600,7272409560,17930,17910,17930,17910,597
20250227,133500,7261713300,17910,17910,17920,17900,800
20250227,133400,7247385470,17920,17920,17930,17910,723
20250227,133300,7234428790,17920,17920,17920,17910,517
20250227,133200,7225164840,17920,17920,17930,17920,820
20250227,133100,7210465990,17930,17920,17930,17920,1120
20250227,133000,7190391390,17920,17920,17920,17910,633
20250227,132900,7179048520,17920,17910,17920,17910,441
20250227,132800,7171149880,17900,17880,17900,17880,755
20250227,132700,7157643710,17890,17880,17900,17870,504
20250227,132600,7148629110,17880,17890,17900,17870,396
20250227,132500,7141545530,17900,17870,17900,17860,1137
20250227,132400,7121223020,17870,17900,17930,17870,1467
20250227,132300,7094968180,17890,17900,17900,17890,384
20250227,132200,7088095110,17910,17910,17920,17910,782
20250227,132100,7074084120,17900,17900,17910,17880,952
20250227,132000,7057048310,17900,17920,17920,17900,860
20250227,131900,7041646760,17910,17910,17930,17910,392
20250227,131800,7034623120,17910,17920,17920,17890,533
20250227,131700,7025079810,17910,17920,17930,17910,887
20250227,131600,7009187060,17910,17920,17920,17910,635
20250227,131500,6997810810,17920,17910,17920,17910,540
20250227,131400,6988134960,17920,17910,17930,17910,562
20250227,131300,6978062630,17920,17920,17920,17900,529
20250227,131200,6968588160,17910,17890,17910,17890,277
20250227,131100,6963629390,17910,17910,17920,17910,626
20250227,131000,6952414230,17910,17900,17920,17900,646
20250227,130900,6940845220,17900,17880,17900,17880,457
20250227,130800,6932667300,17880,17900,17900,17880,763
20250227,130700,6919018030,17890,17900,17900,17890,703
20250227,130600,6906436150,17890,17900,17900,17890,542
20250227,130500,6896736910,17900,17890,17900,17880,678
20250227,130400,6884606770,17900,17880,17900,17870,395
20250227,130300,6877541530,17880,17890,17890,17870,469
20250227,130200,6869155020,17890,17880,17900,17880,505
20250227,130100,6860122410,17870,17890,17890,17870,1064
20250227,130000,6841106510,17880,17900,17910,17880,1306
20250227,125900,6817740330,17890,17900,17910,17890,599
20250227,125800,6807018350,17890,17900,17900,17880,682
20250227,125700,6794817970,17900,17900,17900,17880,445
20250227,125600,6786857550,17900,17910,17930,17880,1335
20250227,125500,6762964690,17910,17890,17910,17890,371
20250227,125400,6756324590,17900,17900,17940,17880,1426
20250227,125300,6730788870,17880,17940,17950,17880,1916
20250227,125200,6696470240,17940,17920,17940,17920,416
20250227,125100,6689009250,17920,17930,17940,17920,583
20250227,125000,6678555710,17920,17930,17930,17920,410
20250227,124900,6671206290,17920,17910,17920,17910,764
20250227,124800,6657521640,17910,17910,17920,17900,564
20250227,124700,6647420420,17920,17930,17930,17920,879
20250227,124600,6631661670,17930,17940,17940,17920,2295
20250227,124500,6590513680,17940,17950,17950,17930,298
20250227,124400,6585166110,17960,17930,17960,17930,1398
20250227,124300,6560073150,17940,17930,17940,17930,725
20250227,124200,6547071620,17940,17940,17940,17930,587
20250227,124100,6536542880,17940,17940,17950,17930,714
20250227,124000,6523735050,17930,17930,17940,17920,661
20250227,123900,6511882170,17930,17920,17930,17910,548
20250227,123800,6502059800,17910,17930,17930,17910,506
20250227,123700,6492993490,17920,17910,17920,17900,956
20250227,123600,6475870190,17920,17910,17920,17910,442
20250227,123500,6467952070,17910,17930,17930,17900,296
20250227,123400,6462649420,17930,17930,17930,17910,1508
20250227,123300,6435623690,17930,17940,17940,17930,195
20250227,123200,6432127030,17940,17920,17940,17910,820
20250227,123100,6417433580,17920,17910,17930,17910,455
20250227,123000,6409278530,17910,17940,17940,17900,561
20250227,122900,6399227320,17930,17910,17940,17900,784
20250227,122800,6385178790,17910,17940,17940,17900,877
20250227,122700,6369454620,17950,17930,17950,17920,1031
20250227,122600,6350965130,17930,17920,17940,17920,221
20250227,122500,6347003700,17930,17950,17950,17910,506
20250227,122400,6337934210,17910,17910,17920,17900,1279
20250227,122300,6315025890,17920,17920,17930,17900,582
20250227,122200,6304600230,17930,17940,17940,17900,1082
20250227,122100,6285219130,17930,17920,17940,17900,379
20250227,122000,6278427550,17910,17950,17950,17900,935
20250227,121900,6261667100,17950,17970,17970,17950,1086
20250227,121800,6242165080,17960,17960,17960,17950,249
20250227,121700,6237693120,17950,17930,17950,17930,640
20250227,121600,6226210780,17920,17940,17940,17910,612
20250227,121500,6215240380,17930,17920,17950,17920,980
20250227,121400,6197667080,17930,17920,17930,17910,431
20250227,121300,6189944680,17910,17920,17920,17900,318
20250227,121200,6184248950,17920,17910,17930,17910,681
20250227,121100,6172048040,17910,17900,17910,17900,156
20250227,121000,6169254490,17910,17870,17910,17870,811
20250227,120900,6154747000,17860,17880,17890,17860,892
20250227,120800,6138807120,17880,17890,17890,17870,489
20250227,120700,6130063680,17880,17860,17890,17860,1004
20250227,120600,6112118180,17870,17870,17880,17860,174
20250227,120500,6109008760,17870,17880,17880,17860,809
20250227,120400,6094549720,17880,17880,17880,17870,540
20250227,120300,6084896800,17870,17880,17880,17870,1009
20250227,120200,6066857260,17870,17890,17890,17870,406
20250227,120100,6059595840,17880,17880,17880,17870,259
20250227,120000,6054965040,17870,17890,17890,17870,2215
20250227,115900,6015346970,17880,17890,17890,17870,1917
20250227,115800,5981059330,17890,17870,17890,17860,584
20250227,115700,5970621080,17860,17880,17890,17860,698
20250227,115600,5958139210,17890,17890,17890,17880,366
20250227,115500,5951591690,17910,17890,17910,17880,1097
20250227,115400,5931953470,17890,17890,17900,17890,680
20250227,115300,5919786220,17900,17880,17900,17880,323
20250227,115200,5914007970,17880,17870,17880,17860,453
20250227,115100,5905912860,17860,17870,17870,17860,1078
20250227,115000,5886651740,17880,17890,17900,17870,710
20250227,114900,5873949110,17880,17880,17910,17880,400
20250227,114800,5866794240,17910,17880,17910,17870,1054
20250227,114700,5847945440,17880,17920,17920,17880,1388
20250227,114600,5823108150,17910,17920,17930,17910,998
20250227,114500,5805227170,17920,17910,17930,17910,412
20250227,114400,5797843500,17910,17910,17930,17900,1008
20250227,114300,5779791200,17900,17930,17940,17900,734
20250227,114200,5766634660,17930,17940,17940,17910,492
20250227,114100,5757817860,17930,17930,17950,17910,1093
20250227,114000,5738225650,17920,17950,17950,17920,752
20250227,113900,5724743560,17940,17960,17960,17940,889
20250227,113800,5708788550,17970,17940,17970,17940,563
20250227,113700,5698682130,17940,17920,17940,17920,315
20250227,113600,5693032800,17920,17950,17960,17920,679
20250227,113500,5680848390,17950,17930,17950,17920,389
20250227,113400,5673873400,17920,17920,17950,17910,597
20250227,113300,5663170040,17920,17920,17920,17910,435
20250227,113200,5655378600,17920,17920,17930,17910,881
20250227,113100,5639591520,17920,17930,17950,17920,425
20250227,113000,5631969750,17930,17920,17930,17910,398
20250227,112900,5624836970,17910,17910,17930,17900,452
20250227,112800,5616740450,17920,17960,17960,17900,1484
20250227,112700,5590140410,17960,17940,17960,17930,1100
20250227,112600,5570404190,17930,17940,17950,17930,405
20250227,112500,5563140910,17950,17910,17950,17910,611
20250227,112400,5552189830,17950,17940,17970,17920,1053
20250227,112300,5533296890,17940,17910,17940,17900,685
20250227,112200,5521023700,17910,17950,17950,17870,1007
20250227,112100,5502983570,17950,17930,17950,17920,524
20250227,112000,5493589310,17930,17910,17930,17900,582
20250227,111900,5483168080,17890,17920,17940,17890,1240
20250227,111800,5460947550,17930,17920,17930,17910,823
20250227,111700,5446199320,17920,17930,17930,17920,459
20250227,111600,5437970230,17920,17930,17930,17920,467
20250227,111500,5429600730,17930,17910,17930,17900,538
20250227,111400,5419963950,17910,17890,17920,17890,268
20250227,111300,5415164240,17890,17900,17900,17880,1313
20250227,111200,5391678550,17920,17900,17920,17880,873
20250227,111100,5376056690,17900,17880,17900,17880,677
20250227,111000,5363944430,17880,17880,17890,17870,1001
20250227,110900,5346047340,17880,17920,17920,17870,2461
20250227,110800,5302013820,17930,17940,17940,17920,1041
20250227,110700,5283351180,17950,17960,17980,17950,958
20250227,110600,5266145410,17950,17990,18000,17950,1202
20250227,110500,5244531800,17990,17970,18000,17970,789
20250227,110400,5230341700,17940,18010,18030,17940,1409
20250227,110300,5204975670,18010,18040,18040,17990,3392
20250227,110200,5143883000,18040,18070,18080,18040,799
20250227,110100,5129447660,18060,18060,18070,18060,1089
20250227,110000,5109779100,18050,18080,18120,18050,1970
20250227,105900,5074169090,18080,18130,18130,18060,2144
20250227,105800,5035399470,18130,18110,18140,18110,1523
20250227,105700,5007789680,18110,18120,18130,18110,701
20250227,105600,4995087270,18120,18130,18140,18090,2652
20250227,105500,4947074360,18140,18120,18140,18110,398
20250227,105400,4939859730,18120,18120,18130,18120,518
20250227,105300,4930470880,18120,18090,18130,18090,1058
20250227,105200,4911312910,18090,18120,18140,18090,1188
20250227,105100,4889795940,18120,18110,18120,18080,1267
20250227,105000,4866865780,18120,18100,18120,18100,458
20250227,104900,4858571540,18090,18110,18120,18090,1570
20250227,104800,4830157050,18120,18130,18150,18110,1351
20250227,104700,4805668770,18130,18140,18140,18120,731
20250227,104600,4792414400,18130,18120,18160,18110,1165
20250227,104500,4771300730,18120,18140,18150,18110,1161
20250227,104400,4750256530,18130,18120,18160,18110,2303
20250227,104300,4708508790,18130,18150,18160,18100,2274
20250227,104200,4667300660,18150,18150,18160,18140,588
20250227,104100,4656631100,18150,18160,18160,18120,997
20250227,104000,4638551290,18160,18150,18160,18130,1139
20250227,103900,4617889420,18150,18140,18150,18130,2297
20250227,103800,4576206520,18140,18120,18150,18120,1465
20250227,103700,4549640480,18110,18140,18140,18100,1878
20250227,103600,4515615910,18140,18140,18160,18120,1861
20250227,103500,4481840670,18140,18140,18150,18120,645
20250227,103400,4470140550,18140,18080,18140,18080,10201
20250227,103300,4285443290,18080,18080,18090,18070,1299
20250227,103200,4261958110,18080,18090,18090,18070,722
20250227,103100,4248904010,18080,18070,18090,18070,2041
20250227,103000,4211995450,18080,18030,18080,18030,1485
20250227,102900,4185188740,18020,18060,18060,18020,1658
20250227,102800,4155274300,18050,18050,18060,18040,292
20250227,102700,4150003700,18040,18030,18050,18020,935
20250227,102600,4133138260,18030,18020,18030,18020,116
20250227,102500,4131047710,18020,18030,18030,18010,326
20250227,102400,4125173000,18020,18000,18030,18000,1187
20250227,102300,4103779670,18010,18020,18020,18000,112
20250227,102200,4101762540,18010,18020,18030,17990,978
20250227,102100,4084150860,18030,17990,18030,17990,626
20250227,102000,4072879820,18000,18000,18010,17980,1279
20250227,101900,4049865860,17990,18030,18030,17980,6082
20250227,101800,3940378780,18030,17970,18050,17970,6351
20250227,101700,3825965450,17970,17950,17990,17940,2476
20250227,101600,3781481320,17950,17940,17960,17930,882
20250227,101500,3765658170,17940,17950,17950,17930,896
20250227,101400,3749580860,17950,17930,17950,17930,1077
20250227,101300,3730257430,17930,17890,17930,17870,6446
20250227,101200,3614809940,17880,17870,17880,17860,1672
20250227,101100,3584924830,17860,17860,17870,17850,1142
20250227,101000,3564523830,17860,17860,17870,17860,580
20250227,100900,3554164880,17870,17860,17870,17860,835
20250227,100800,3539249190,17870,17860,17870,17860,424
20250227,100700,3531676400,17860,17830,17870,17820,612
20250227,100600,3520754320,17820,17810,17820,17810,442
20250227,100500,3512879200,17820,17840,17860,17810,2057
20250227,100400,3476206260,17840,17840,17860,17820,2753
20250227,100300,3427072040,17840,17820,17840,17820,778
20250227,100200,3413202940,17830,17800,17830,17800,347
20250227,100100,3407018280,17810,17820,17830,17790,1079
20250227,100000,3387798230,17810,17800,17830,17800,4675
20250227,095900,3304540370,17800,17800,17810,17800,1280
20250227,095800,3281743720,17800,17800,17810,17800,57
20250227,095700,3280729030,17810,17780,17810,17780,2013
20250227,095600,3244895770,17780,17800,17800,17770,2376
20250227,095500,3202614010,17800,17820,17820,17770,4482
20250227,095400,3122847480,17810,17830,17830,17800,1321
20250227,095300,3099321390,17820,17800,17840,17800,316
20250227,095200,3093692750,17800,17820,17840,17800,1152
20250227,095100,3073164410,17820,17800,17830,17800,4515
20250227,095000,2992766340,17790,17790,17800,17790,1876
20250227,094900,2959375300,17790,17800,17820,17790,3411
20250227,094800,2898654600,17800,17780,17800,17780,1605
20250227,094700,2870087830,17780,17780,17800,17780,1579
20250227,094600,2841988710,17790,17760,17790,17760,134
20250227,094500,2839605530,17790,17780,17800,17770,1591
20250227,094400,2811300020,17780,17780,17820,17780,6723
20250227,094300,2691615520,17790,17770,17790,17770,911
20250227,094200,2675412040,17770,17790,17790,17760,732
20250227,094100,2662401260,17760,17750,17800,17750,2338
20250227,094000,2620863620,17740,17750,17750,17740,156
20250227,093900,2618096110,17740,17740,17740,17730,173
20250227,093800,2615027330,17740,17740,17750,17730,211
20250227,093700,2611284320,17740,17740,17750,17730,1037
20250227,093600,2592883570,17760,17760,17760,17740,353
20250227,093500,2586617510,17760,17730,17770,17720,1439
20250227,093400,2561100230,17750,17760,17770,17740,1208
20250227,093300,2539653030,17750,17730,17750,17690,3433
20250227,093200,2478782910,17730,17710,17750,17710,1395
20250227,093100,2454052130,17710,17710,17710,17690,2924
20250227,093000,2402291500,17710,17680,17710,17650,3326
20250227,092900,2343541290,17680,17640,17680,17610,1915
20250227,092800,2309745240,17640,17630,17660,17620,871
20250227,092700,2294387320,17630,17570,17630,17570,578
20250227,092600,2284227500,17570,17550,17570,17550,1146
20250227,092500,2264109550,17560,17520,17560,17520,1171
20250227,092400,2243579420,17520,17520,17520,17500,1152
20250227,092300,2223410810,17520,17510,17530,17480,4097
20250227,092200,2151717200,17500,17500,17530,17500,2172
20250227,092100,2113676860,17500,17510,17520,17460,10500
20250227,092000,1929949600,17520,17600,17600,17500,16287
20250227,091900,1644225390,17590,17600,17600,17590,926
20250227,091800,1627935090,17600,17600,17600,17590,878
20250227,091700,1612486860,17590,17610,17680,17590,3245
20250227,091600,1555369250,17610,17610,17610,17600,1185
20250227,091500,1534506360,17610,17570,17670,17570,2371
20250227,091400,1492753840,17590,17570,17600,17570,1222
20250227,091300,1471265580,17680,17600,17700,17550,4251
20250227,091200,1396520930,17560,17700,17720,17550,13418
20250227,091100,1159759130,17700,17730,17730,17700,6840
20250227,091000,1038621640,17730,17760,17770,17720,6690
20250227,090900,919916820,17760,17750,17760,17750,686
20250227,090800,907734300,17750,17800,17800,17740,7070
20250227,090700,782155650,17800,17760,17800,17760,40
20250227,090600,781444050,17760,17780,17820,17730,4467
20250227,090500,702140780,17780,17790,17830,17740,8266
20250227,090400,555169330,17800,17810,17840,17780,3560
20250227,090300,491805270,17800,17800,17800,17770,2715
20250227,090200,443505540,17800,17750,17810,17710,5825
20250227,090100,340111160,17750,17690,17750,17650,8650
20250227,090000,186925640,17690,17900,18000,17650,10471
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203500 9924194300 18050 18050 18050 18050 31490
3 20250227 203400 9924194300 18050 18050 18050 18050 0
4 20250227 203300 9924194300 18050 18050 18050 18050 0
5 20250227 203200 9924194300 18050 18050 18050 18050 0
6 20250227 203100 9924194300 18050 18050 18050 18050 0
7 20250227 203000 9924194300 18050 18050 18050 18050 0
8 20250227 202900 9924194300 18050 18050 18050 18050 0
9 20250227 202800 9924194300 18050 18050 18050 18050 0
10 20250227 202700 9924194300 18050 18050 18050 18050 0
11 20250227 202600 9924194300 18050 18050 18050 18050 0
12 20250227 202500 9924194300 18050 18050 18050 18050 0
13 20250227 202400 9924194300 18050 18050 18050 18050 0
14 20250227 202300 9924194300 18050 18050 18050 18050 0
15 20250227 202200 9924194300 18050 18050 18050 18050 0
16 20250227 202100 9924194300 18050 18050 18050 18050 0
17 20250227 202000 9924194300 18050 18050 18050 18050 0
18 20250227 201900 9924194300 18050 18050 18050 18050 0
19 20250227 201800 9924194300 18050 18050 18050 18050 0
20 20250227 201700 9924194300 18050 18050 18050 18050 0
21 20250227 201600 9924194300 18050 18050 18050 18050 0
22 20250227 201500 9924194300 18050 18050 18050 18050 0
23 20250227 201400 9924194300 18050 18050 18050 18050 0
24 20250227 201300 9924194300 18050 18050 18050 18050 0
25 20250227 201200 9924194300 18050 18050 18050 18050 0
26 20250227 201100 9924194300 18050 18050 18050 18050 0
27 20250227 201000 9924194300 18050 18050 18050 18050 0
28 20250227 200900 9924194300 18050 18050 18050 18050 0
29 20250227 200800 9924194300 18050 18050 18050 18050 0
30 20250227 200700 9924194300 18050 18050 18050 18050 0
31 20250227 200600 9924194300 18050 18050 18050 18050 0
32 20250227 200500 9924194300 18050 18050 18050 18050 31490
33 20250227 200400 9924194300 18050 18050 18050 18050 0
34 20250227 200300 9924194300 18050 18050 18050 18050 0
35 20250227 200200 9924194300 18050 18050 18050 18050 0
36 20250227 200100 9924194300 18050 18050 18050 18050 0
37 20250227 200000 9924194300 18050 18050 18050 18050 0
38 20250227 195900 9924194300 18050 18050 18050 18050 0
39 20250227 195800 9924194300 18050 18050 18050 18050 0
40 20250227 195700 9924194300 18050 18050 18050 18050 0
41 20250227 195600 9924194300 18050 18050 18050 18050 0
42 20250227 195500 9924194300 18050 18050 18050 18050 0
43 20250227 195400 9924194300 18050 18050 18050 18050 0
44 20250227 195300 9924194300 18050 18050 18050 18050 0
45 20250227 195200 9924194300 18050 18050 18050 18050 0
46 20250227 195100 9924194300 18050 18050 18050 18050 0
47 20250227 195000 9924194300 18050 18050 18050 18050 0
48 20250227 194900 9924194300 18050 18050 18050 18050 0
49 20250227 194800 9924194300 18050 18050 18050 18050 0
50 20250227 194700 9924194300 18050 18050 18050 18050 0
51 20250227 194600 9924194300 18050 18050 18050 18050 0
52 20250227 194500 9924194300 18050 18050 18050 18050 0
53 20250227 194400 9924194300 18050 18050 18050 18050 0
54 20250227 194300 9924194300 18050 18050 18050 18050 0
55 20250227 194200 9924194300 18050 18050 18050 18050 0
56 20250227 194100 9924194300 18050 18050 18050 18050 0
57 20250227 194000 9924194300 18050 18050 18050 18050 0
58 20250227 193900 9924194300 18050 18050 18050 18050 0
59 20250227 193800 9924194300 18050 18050 18050 18050 0
60 20250227 193700 9924194300 18050 18050 18050 18050 0
61 20250227 193600 9924194300 18050 18050 18050 18050 0
62 20250227 193500 9924194300 18050 18050 18050 18050 31490
63 20250227 193400 9924194300 18050 18050 18050 18050 0
64 20250227 193300 9924194300 18050 18050 18050 18050 0
65 20250227 193200 9924194300 18050 18050 18050 18050 0
66 20250227 193100 9924194300 18050 18050 18050 18050 0
67 20250227 193000 9924194300 18050 18050 18050 18050 0
68 20250227 192900 9924194300 18050 18050 18050 18050 0
69 20250227 192800 9924194300 18050 18050 18050 18050 0
70 20250227 192700 9924194300 18050 18050 18050 18050 0
71 20250227 192600 9924194300 18050 18050 18050 18050 0
72 20250227 192500 9924194300 18050 18050 18050 18050 0
73 20250227 192400 9924194300 18050 18050 18050 18050 0
74 20250227 192300 9924194300 18050 18050 18050 18050 0
75 20250227 192200 9924194300 18050 18050 18050 18050 0
76 20250227 192100 9924194300 18050 18050 18050 18050 0
77 20250227 192000 9924194300 18050 18050 18050 18050 0
78 20250227 191900 9924194300 18050 18050 18050 18050 0
79 20250227 191800 9924194300 18050 18050 18050 18050 0
80 20250227 191700 9924194300 18050 18050 18050 18050 0
81 20250227 191600 9924194300 18050 18050 18050 18050 0
82 20250227 191500 9924194300 18050 18050 18050 18050 0
83 20250227 191400 9924194300 18050 18050 18050 18050 0
84 20250227 191300 9924194300 18050 18050 18050 18050 0
85 20250227 191200 9924194300 18050 18050 18050 18050 0
86 20250227 191100 9924194300 18050 18050 18050 18050 0
87 20250227 191000 9924194300 18050 18050 18050 18050 0
88 20250227 190900 9924194300 18050 18050 18050 18050 0
89 20250227 190800 9924194300 18050 18050 18050 18050 0
90 20250227 190700 9924194300 18050 18050 18050 18050 0
91 20250227 190600 9924194300 18050 18050 18050 18050 0
92 20250227 190500 9924194300 18050 18050 18050 18050 31490
93 20250227 190400 9924194300 18050 18050 18050 18050 0
94 20250227 190300 9924194300 18050 18050 18050 18050 0
95 20250227 190200 9924194300 18050 18050 18050 18050 0
96 20250227 190100 9924194300 18050 18050 18050 18050 0
97 20250227 190000 9924194300 18050 18050 18050 18050 0
98 20250227 185900 9924194300 18050 18050 18050 18050 0
99 20250227 185800 9924194300 18050 18050 18050 18050 0
100 20250227 185700 9924194300 18050 18050 18050 18050 0
101 20250227 185600 9924194300 18050 18050 18050 18050 0
102 20250227 185500 9924194300 18050 18050 18050 18050 0
103 20250227 185400 9924194300 18050 18050 18050 18050 0
104 20250227 185300 9924194300 18050 18050 18050 18050 0
105 20250227 185200 9924194300 18050 18050 18050 18050 0
106 20250227 185100 9924194300 18050 18050 18050 18050 0
107 20250227 185000 9924194300 18050 18050 18050 18050 0
108 20250227 184900 9924194300 18050 18050 18050 18050 0
109 20250227 184800 9924194300 18050 18050 18050 18050 0
110 20250227 184700 9924194300 18050 18050 18050 18050 0
111 20250227 184600 9924194300 18050 18050 18050 18050 0
112 20250227 184500 9924194300 18050 18050 18050 18050 0
113 20250227 184400 9924194300 18050 18050 18050 18050 0
114 20250227 184300 9924194300 18050 18050 18050 18050 0
115 20250227 184200 9924194300 18050 18050 18050 18050 0
116 20250227 184100 9924194300 18050 18050 18050 18050 0
117 20250227 184000 9924194300 18050 18050 18050 18050 0
118 20250227 183900 9924194300 18050 18050 18050 18050 0
119 20250227 183800 9924194300 18050 18050 18050 18050 0
120 20250227 183700 9924194300 18050 18050 18050 18050 0
121 20250227 183600 9924194300 18050 18050 18050 18050 0
122 20250227 183500 9924194300 18050 18050 18050 18050 31490
123 20250227 183400 9924194300 18050 18050 18050 18050 0
124 20250227 183300 9924194300 18050 18050 18050 18050 0
125 20250227 183200 9924194300 18050 18050 18050 18050 0
126 20250227 183100 9924194300 18050 18050 18050 18050 0
127 20250227 183000 9924194300 18050 18050 18050 18050 0
128 20250227 182900 9924194300 18050 18050 18050 18050 0
129 20250227 182800 9924194300 18050 18050 18050 18050 0
130 20250227 182700 9924194300 18050 18050 18050 18050 0
131 20250227 182600 9924194300 18050 18050 18050 18050 0
132 20250227 182500 9924194300 18050 18050 18050 18050 0
133 20250227 182400 9924194300 18050 18050 18050 18050 0
134 20250227 182300 9924194300 18050 18050 18050 18050 0
135 20250227 182200 9924194300 18050 18050 18050 18050 0
136 20250227 182100 9924194300 18050 18050 18050 18050 0
137 20250227 182000 9924194300 18050 18050 18050 18050 0
138 20250227 181900 9924194300 18050 18050 18050 18050 0
139 20250227 181800 9924194300 18050 18050 18050 18050 0
140 20250227 181700 9924194300 18050 18050 18050 18050 0
141 20250227 181600 9924194300 18050 18050 18050 18050 0
142 20250227 181500 9924194300 18050 18050 18050 18050 0
143 20250227 181400 9924194300 18050 18050 18050 18050 0
144 20250227 181300 9924194300 18050 18050 18050 18050 0
145 20250227 181200 9924194300 18050 18050 18050 18050 0
146 20250227 181100 9924194300 18050 18050 18050 18050 0
147 20250227 181000 9924194300 18050 18050 18050 18050 0
148 20250227 180900 9924194300 18050 18050 18050 18050 0
149 20250227 180800 9924194300 18050 18050 18050 18050 0
150 20250227 180700 9924194300 18050 18050 18050 18050 0
151 20250227 180600 9924194300 18050 18050 18050 18050 0
152 20250227 180500 9924194300 18050 18050 18050 18050 31490
153 20250227 180400 9924194300 18050 18050 18050 18050 0
154 20250227 180300 9924194300 18050 18050 18050 18050 0
155 20250227 180200 9924194300 18050 18050 18050 18050 0
156 20250227 180100 9924194300 18050 18050 18050 18050 0
157 20250227 180000 9924194300 18050 18050 18050 18050 0
158 20250227 175900 9924194300 18050 18050 18050 18050 0
159 20250227 175800 9924194300 18050 18050 18050 18050 0
160 20250227 175700 9924194300 18050 18050 18050 18050 0
161 20250227 175600 9924194300 18050 18050 18050 18050 0
162 20250227 175500 9924194300 18050 18050 18050 18050 0
163 20250227 175400 9924194300 18050 18050 18050 18050 0
164 20250227 175300 9924194300 18050 18050 18050 18050 0
165 20250227 175200 9924194300 18050 18050 18050 18050 0
166 20250227 175100 9924194300 18050 18050 18050 18050 0
167 20250227 175000 9924194300 18050 18050 18050 18050 0
168 20250227 174900 9924194300 18050 18050 18050 18050 0
169 20250227 174800 9924194300 18050 18050 18050 18050 0
170 20250227 174700 9924194300 18050 18050 18050 18050 0
171 20250227 174600 9924194300 18050 18050 18050 18050 0
172 20250227 174500 9924194300 18050 18050 18050 18050 0
173 20250227 174400 9924194300 18050 18050 18050 18050 0
174 20250227 174300 9924194300 18050 18050 18050 18050 0
175 20250227 174200 9924194300 18050 18050 18050 18050 0
176 20250227 174100 9924194300 18050 18050 18050 18050 0
177 20250227 174000 9924194300 18050 18050 18050 18050 0
178 20250227 173900 9924194300 18050 18050 18050 18050 0
179 20250227 173800 9924194300 18050 18050 18050 18050 0
180 20250227 173700 9924194300 18050 18050 18050 18050 0
181 20250227 173600 9924194300 18050 18050 18050 18050 0
182 20250227 173500 9924194300 18050 18050 18050 18050 31490
183 20250227 173400 9924194300 18050 18050 18050 18050 0
184 20250227 173300 9924194300 18050 18050 18050 18050 0
185 20250227 173200 9924194300 18050 18050 18050 18050 0
186 20250227 173100 9924194300 18050 18050 18050 18050 0
187 20250227 173000 9924194300 18050 18050 18050 18050 0
188 20250227 172900 9924194300 18050 18050 18050 18050 0
189 20250227 172800 9924194300 18050 18050 18050 18050 0
190 20250227 172700 9924194300 18050 18050 18050 18050 0
191 20250227 172600 9924194300 18050 18050 18050 18050 0
192 20250227 172500 9924194300 18050 18050 18050 18050 0
193 20250227 172400 9924194300 18050 18050 18050 18050 0
194 20250227 172300 9924194300 18050 18050 18050 18050 0
195 20250227 172200 9924194300 18050 18050 18050 18050 0
196 20250227 172100 9924194300 18050 18050 18050 18050 0
197 20250227 172000 9924194300 18050 18050 18050 18050 0
198 20250227 171900 9924194300 18050 18050 18050 18050 0
199 20250227 171800 9924194300 18050 18050 18050 18050 0
200 20250227 171700 9924194300 18050 18050 18050 18050 0
201 20250227 171600 9924194300 18050 18050 18050 18050 0
202 20250227 171500 9924194300 18050 18050 18050 18050 0
203 20250227 171400 9924194300 18050 18050 18050 18050 0
204 20250227 171300 9924194300 18050 18050 18050 18050 0
205 20250227 171200 9924194300 18050 18050 18050 18050 0
206 20250227 171100 9924194300 18050 18050 18050 18050 0
207 20250227 171000 9924194300 18050 18050 18050 18050 0
208 20250227 170900 9924194300 18050 18050 18050 18050 0
209 20250227 170800 9924194300 18050 18050 18050 18050 0
210 20250227 170700 9924194300 18050 18050 18050 18050 0
211 20250227 170600 9924194300 18050 18050 18050 18050 0
212 20250227 170500 9924194300 18050 18050 18050 18050 31490
213 20250227 170400 9924194300 18050 18050 18050 18050 0
214 20250227 170300 9924194300 18050 18050 18050 18050 0
215 20250227 170200 9924194300 18050 18050 18050 18050 0
216 20250227 170100 9924194300 18050 18050 18050 18050 0
217 20250227 170000 9924194300 18050 18050 18050 18050 0
218 20250227 165900 9924194300 18050 18050 18050 18050 0
219 20250227 165800 9924194300 18050 18050 18050 18050 0
220 20250227 165700 9924194300 18050 18050 18050 18050 0
221 20250227 165600 9924194300 18050 18050 18050 18050 0
222 20250227 165500 9924194300 18050 18050 18050 18050 0
223 20250227 165400 9924194300 18050 18050 18050 18050 0
224 20250227 165300 9924194300 18050 18050 18050 18050 0
225 20250227 165200 9924194300 18050 18050 18050 18050 0
226 20250227 165100 9924194300 18050 18050 18050 18050 0
227 20250227 165000 9924194300 18050 18050 18050 18050 0
228 20250227 164900 9924194300 18050 18050 18050 18050 0
229 20250227 164800 9924194300 18050 18050 18050 18050 0
230 20250227 164700 9924194300 18050 18050 18050 18050 0
231 20250227 164600 9924194300 18050 18050 18050 18050 0
232 20250227 164500 9924194300 18050 18050 18050 18050 0
233 20250227 164400 9924194300 18050 18050 18050 18050 0
234 20250227 164300 9924194300 18050 18050 18050 18050 0
235 20250227 164200 9924194300 18050 18050 18050 18050 0
236 20250227 164100 9924194300 18050 18050 18050 18050 0
237 20250227 164000 9924194300 18050 18050 18050 18050 0
238 20250227 163900 9924194300 18050 18050 18050 18050 0
239 20250227 163800 9924194300 18050 18050 18050 18050 0
240 20250227 163700 9924194300 18050 18050 18050 18050 0
241 20250227 163600 9924194300 18050 18050 18050 18050 0
242 20250227 163500 9924194300 18050 18050 18050 18050 31490
243 20250227 163400 9924194300 18050 18050 18050 18050 0
244 20250227 163300 9924194300 18050 18050 18050 18050 0
245 20250227 163200 9924194300 18050 18050 18050 18050 0
246 20250227 163100 9924194300 18050 18050 18050 18050 0
247 20250227 163000 9924194300 18050 18050 18050 18050 0
248 20250227 162900 9924194300 18050 18050 18050 18050 0
249 20250227 162800 9924194300 18050 18050 18050 18050 0
250 20250227 162700 9924194300 18050 18050 18050 18050 0
251 20250227 162600 9924194300 18050 18050 18050 18050 0
252 20250227 162500 9924194300 18050 18050 18050 18050 0
253 20250227 162400 9924194300 18050 18050 18050 18050 0
254 20250227 162300 9924194300 18050 18050 18050 18050 0
255 20250227 162200 9924194300 18050 18050 18050 18050 0
256 20250227 162100 9924194300 18050 18050 18050 18050 0
257 20250227 162000 9924194300 18050 18050 18050 18050 0
258 20250227 161900 9924194300 18050 18050 18050 18050 0
259 20250227 161800 9924194300 18050 18050 18050 18050 0
260 20250227 161700 9924194300 18050 18050 18050 18050 0
261 20250227 161600 9924194300 18050 18050 18050 18050 0
262 20250227 161500 9924194300 18050 18050 18050 18050 0
263 20250227 161400 9924194300 18050 18050 18050 18050 0
264 20250227 161300 9924194300 18050 18050 18050 18050 0
265 20250227 161200 9924194300 18050 18050 18050 18050 0
266 20250227 161100 9924194300 18050 18050 18050 18050 0
267 20250227 161000 9924194300 18050 18050 18050 18050 0
268 20250227 160900 9924194300 18050 18050 18050 18050 0
269 20250227 160800 9924194300 18050 18050 18050 18050 0
270 20250227 160700 9924194300 18050 18050 18050 18050 0
271 20250227 160600 9924194300 18050 18050 18050 18050 0
272 20250227 160500 9924194300 18050 18050 18050 18050 31490
273 20250227 160400 9924194300 18050 18050 18050 18050 0
274 20250227 160300 9924194300 18050 18050 18050 18050 0
275 20250227 160200 9924194300 18050 18050 18050 18050 0
276 20250227 160100 9924194300 18050 18050 18050 18050 0
277 20250227 160000 9924194300 18050 18050 18050 18050 0
278 20250227 155900 9924194300 18050 18050 18050 18050 0
279 20250227 155800 9924194300 18050 18050 18050 18050 0
280 20250227 155700 9924194300 18050 18050 18050 18050 0
281 20250227 155600 9924194300 18050 18050 18050 18050 0
282 20250227 155500 9924194300 18050 18050 18050 18050 0
283 20250227 155400 9924194300 18050 18050 18050 18050 0
284 20250227 155300 9924194300 18050 18050 18050 18050 0
285 20250227 155200 9924194300 18050 18050 18050 18050 0
286 20250227 155100 9924194300 18050 18050 18050 18050 0
287 20250227 155000 9924194300 18050 18050 18050 18050 0
288 20250227 154900 9924194300 18050 18050 18050 18050 0
289 20250227 154800 9924194300 18050 18050 18050 18050 0
290 20250227 154700 9924194300 18050 18050 18050 18050 0
291 20250227 154600 9924194300 18050 18050 18050 18050 0
292 20250227 154500 9924194300 18050 18050 18050 18050 0
293 20250227 154400 9924194300 18050 18050 18050 18050 0
294 20250227 154300 9924194300 18050 18050 18050 18050 0
295 20250227 154200 9924194300 18050 18050 18050 18050 0
296 20250227 154100 9924194300 18050 18050 18050 18050 0
297 20250227 154000 9924194300 18050 18050 18050 18050 0
298 20250227 153900 9924194300 18050 18050 18050 18050 0
299 20250227 153800 9924194300 18050 18050 18050 18050 0
300 20250227 153700 9924194300 18050 18050 18050 18050 0
301 20250227 153600 9924194300 18050 18050 18050 18050 0
302 20250227 153500 9924194300 18050 18050 18050 18050 31490
303 20250227 153400 9924194300 18050 18050 18050 18050 0
304 20250227 153300 9924194300 18050 18050 18050 18050 0
305 20250227 153200 9924194300 18050 18050 18050 18050 0
306 20250227 153100 9924194300 18050 18050 18050 18050 0
307 20250227 153000 9924194300 18050 18050 18050 18050 31490
308 20250227 152900 9355799800 17930 17930 17930 17930 0
309 20250227 152800 9355799800 17930 17930 17930 17930 0
310 20250227 152700 9355799800 17930 17930 17930 17930 0
311 20250227 152600 9355799800 17930 17930 17930 17930 0
312 20250227 152500 9355799800 17930 17930 17930 17930 0
313 20250227 152400 9355799800 17930 17930 17930 17930 0
314 20250227 152300 9355799800 17930 17930 17930 17930 0
315 20250227 152200 9355799800 17930 17930 17930 17930 0
316 20250227 152100 9355799800 17930 17930 17930 17930 0
317 20250227 152000 9355799800 17930 17930 17930 17930 0
318 20250227 151900 9355799800 17930 17940 17940 17930 204
319 20250227 151800 9352141300 17930 17920 17950 17920 2404
320 20250227 151700 9309014110 17930 17960 17970 17930 2833
321 20250227 151600 9258178190 17950 17930 17980 17930 1516
322 20250227 151500 9230942930 17940 17940 17950 17920 4912
323 20250227 151400 9142863450 17940 17930 17970 17920 1911
324 20250227 151300 9108574610 17930 17920 17950 17920 3254
325 20250227 151200 9050219420 17930 17930 17940 17920 2277
326 20250227 151100 9009392950 17940 17930 17940 17920 2611
327 20250227 151000 8962571220 17940 17930 17940 17910 3058
328 20250227 150900 8907765310 17930 17930 17930 17900 3002
329 20250227 150800 8853962720 17910 17920 17930 17910 3097
330 20250227 150700 8798453910 17910 17940 17940 17900 2344
331 20250227 150600 8756454920 17940 17910 17940 17910 3420
332 20250227 150500 8695178310 17920 17910 17930 17900 3055
333 20250227 150400 8640463190 17910 17910 17920 17900 2891
334 20250227 150300 8588683260 17920 17950 17960 17910 4363
335 20250227 150200 8510435200 17960 17980 17980 17950 1687
336 20250227 150100 8480118490 17990 17980 17990 17960 1530
337 20250227 150000 8452610850 17980 18000 18010 17980 875
338 20250227 145900 8436866820 17990 18010 18010 17990 1114
339 20250227 145800 8416807260 18000 18010 18020 17990 930
340 20250227 145700 8400064030 18010 18000 18010 18000 977
341 20250227 145600 8382471750 18000 18010 18020 17990 1106
342 20250227 145500 8362558540 18000 18000 18010 17990 673
343 20250227 145400 8350443540 18010 18000 18020 17990 966
344 20250227 145300 8333053110 18000 18020 18030 17970 1892
345 20250227 145200 8298987850 18020 18020 18020 18000 574
346 20250227 145100 8288647070 18020 18020 18030 18010 1184
347 20250227 145000 8267313750 18020 18030 18040 18010 1354
348 20250227 144900 8242909060 18030 18020 18030 18020 1249
349 20250227 144800 8220391430 18030 18050 18050 18030 1661
350 20250227 144700 8190432250 18050 18020 18050 18010 1218
351 20250227 144600 8168469910 18020 18010 18030 18000 810
352 20250227 144500 8153875070 18010 18020 18020 18010 1106
353 20250227 144400 8133950440 18010 18000 18010 17990 877
354 20250227 144300 8118159400 17990 18010 18010 17990 553
355 20250227 144200 8108205540 18000 18000 18010 17990 855
356 20250227 144100 8092816290 18000 17990 18010 17990 1258
357 20250227 144000 8070171460 17990 18000 18000 17990 595
358 20250227 143900 8059464740 18000 17980 18000 17980 598
359 20250227 143800 8048703750 17990 17970 18000 17970 1065
360 20250227 143700 8029549940 17970 17970 17980 17960 566
361 20250227 143600 8019378690 17980 17990 17990 17970 1475
362 20250227 143500 7992847050 17980 17970 17980 17970 1061
363 20250227 143400 7973773040 17970 17980 17980 17970 580
364 20250227 143300 7963345800 17970 17970 17980 17970 411
365 20250227 143200 7955959160 17980 17960 17980 17960 993
366 20250227 143100 7938114290 17970 17970 17970 17960 322
367 20250227 143000 7932328760 17960 17960 17960 17940 603
368 20250227 142900 7921503460 17960 17950 17970 17950 753
369 20250227 142800 7907981800 17950 17950 17970 17950 744
370 20250227 142700 7894618630 17960 17960 17960 17950 603
371 20250227 142600 7883792020 17960 17970 17970 17950 398
372 20250227 142500 7876643820 17970 17950 17970 17950 1025
373 20250227 142400 7858236380 17950 17950 17960 17950 349
374 20250227 142300 7851970550 17950 17960 17960 17940 891
375 20250227 142200 7835973620 17950 17940 17960 17940 1148
376 20250227 142100 7815371200 17950 17950 17950 17940 297
377 20250227 142000 7810040890 17940 17940 17940 17930 823
378 20250227 141900 7795279930 17940 17930 17940 17930 350
379 20250227 141800 7789003010 17940 17930 17940 17930 512
380 20250227 141700 7779818590 17940 17940 17960 17930 1154
381 20250227 141600 7759110480 17940 17960 17960 17940 842
382 20250227 141500 7743995960 17960 17940 17970 17940 734
383 20250227 141400 7730819310 17940 17940 17950 17940 222
384 20250227 141300 7726835440 17940 17960 17960 17940 911
385 20250227 141200 7710478720 17960 17950 17960 17950 604
386 20250227 141100 7699635330 17950 17940 17950 17940 352
387 20250227 141000 7693318390 17950 17960 17980 17950 1811
388 20250227 140900 7660790290 17960 17950 17960 17950 380
389 20250227 140800 7653968090 17950 17950 17960 17940 624
390 20250227 140700 7642766900 17950 17960 17960 17940 465
391 20250227 140600 7634418160 17950 17940 17960 17940 773
392 20250227 140500 7620545030 17940 17930 17950 17930 680
393 20250227 140400 7608343060 17920 17940 17940 17920 634
394 20250227 140300 7596977620 17940 17940 17940 17930 512
395 20250227 140200 7587794530 17940 17930 17940 17930 688
396 20250227 140100 7575455610 17940 17920 17940 17920 537
397 20250227 140000 7565829540 17910 17930 17930 17910 1250
398 20250227 135900 7543420880 17940 17940 17940 17930 481
399 20250227 135800 7534795150 17940 17930 17940 17930 1323
400 20250227 135700 7511062060 17930 17930 17940 17930 641
401 20250227 135600 7499566510 17940 17940 17940 17930 358
402 20250227 135500 7493147310 17930 17920 17940 17920 700
403 20250227 135400 7480595980 17930 17930 17930 17920 1326
404 20250227 135300 7456824410 17920 17920 17930 17920 296
405 20250227 135200 7451519680 17920 17920 17930 17920 250
406 20250227 135100 7447039180 17930 17910 17930 17910 1309
407 20250227 135000 7423578800 17910 17910 17920 17910 354
408 20250227 134900 7417237460 17910 17920 17920 17890 603
409 20250227 134800 7406441860 17920 17920 17930 17910 762
410 20250227 134700 7392786170 17920 17920 17930 17920 435
411 20250227 134600 7384988230 17920 17920 17930 17920 613
412 20250227 134500 7373999170 17930 17930 17930 17920 684
413 20250227 134400 7361736910 17920 17920 17930 17920 575
414 20250227 134300 7351429080 17930 17920 17930 17920 442
415 20250227 134200 7343504830 17930 17920 17930 17910 690
416 20250227 134100 7331141740 17920 17920 17940 17910 1143
417 20250227 134000 7310650350 17930 17920 17930 17920 185
418 20250227 133900 7307334340 17910 17900 17920 17900 726
419 20250227 133800 7294329710 17900 17920 17920 17900 467
420 20250227 133700 7285963230 17920 17930 17930 17920 756
421 20250227 133600 7272409560 17930 17910 17930 17910 597
422 20250227 133500 7261713300 17910 17910 17920 17900 800
423 20250227 133400 7247385470 17920 17920 17930 17910 723
424 20250227 133300 7234428790 17920 17920 17920 17910 517
425 20250227 133200 7225164840 17920 17920 17930 17920 820
426 20250227 133100 7210465990 17930 17920 17930 17920 1120
427 20250227 133000 7190391390 17920 17920 17920 17910 633
428 20250227 132900 7179048520 17920 17910 17920 17910 441
429 20250227 132800 7171149880 17900 17880 17900 17880 755
430 20250227 132700 7157643710 17890 17880 17900 17870 504
431 20250227 132600 7148629110 17880 17890 17900 17870 396
432 20250227 132500 7141545530 17900 17870 17900 17860 1137
433 20250227 132400 7121223020 17870 17900 17930 17870 1467
434 20250227 132300 7094968180 17890 17900 17900 17890 384
435 20250227 132200 7088095110 17910 17910 17920 17910 782
436 20250227 132100 7074084120 17900 17900 17910 17880 952
437 20250227 132000 7057048310 17900 17920 17920 17900 860
438 20250227 131900 7041646760 17910 17910 17930 17910 392
439 20250227 131800 7034623120 17910 17920 17920 17890 533
440 20250227 131700 7025079810 17910 17920 17930 17910 887
441 20250227 131600 7009187060 17910 17920 17920 17910 635
442 20250227 131500 6997810810 17920 17910 17920 17910 540
443 20250227 131400 6988134960 17920 17910 17930 17910 562
444 20250227 131300 6978062630 17920 17920 17920 17900 529
445 20250227 131200 6968588160 17910 17890 17910 17890 277
446 20250227 131100 6963629390 17910 17910 17920 17910 626
447 20250227 131000 6952414230 17910 17900 17920 17900 646
448 20250227 130900 6940845220 17900 17880 17900 17880 457
449 20250227 130800 6932667300 17880 17900 17900 17880 763
450 20250227 130700 6919018030 17890 17900 17900 17890 703
451 20250227 130600 6906436150 17890 17900 17900 17890 542
452 20250227 130500 6896736910 17900 17890 17900 17880 678
453 20250227 130400 6884606770 17900 17880 17900 17870 395
454 20250227 130300 6877541530 17880 17890 17890 17870 469
455 20250227 130200 6869155020 17890 17880 17900 17880 505
456 20250227 130100 6860122410 17870 17890 17890 17870 1064
457 20250227 130000 6841106510 17880 17900 17910 17880 1306
458 20250227 125900 6817740330 17890 17900 17910 17890 599
459 20250227 125800 6807018350 17890 17900 17900 17880 682
460 20250227 125700 6794817970 17900 17900 17900 17880 445
461 20250227 125600 6786857550 17900 17910 17930 17880 1335
462 20250227 125500 6762964690 17910 17890 17910 17890 371
463 20250227 125400 6756324590 17900 17900 17940 17880 1426
464 20250227 125300 6730788870 17880 17940 17950 17880 1916
465 20250227 125200 6696470240 17940 17920 17940 17920 416
466 20250227 125100 6689009250 17920 17930 17940 17920 583
467 20250227 125000 6678555710 17920 17930 17930 17920 410
468 20250227 124900 6671206290 17920 17910 17920 17910 764
469 20250227 124800 6657521640 17910 17910 17920 17900 564
470 20250227 124700 6647420420 17920 17930 17930 17920 879
471 20250227 124600 6631661670 17930 17940 17940 17920 2295
472 20250227 124500 6590513680 17940 17950 17950 17930 298
473 20250227 124400 6585166110 17960 17930 17960 17930 1398
474 20250227 124300 6560073150 17940 17930 17940 17930 725
475 20250227 124200 6547071620 17940 17940 17940 17930 587
476 20250227 124100 6536542880 17940 17940 17950 17930 714
477 20250227 124000 6523735050 17930 17930 17940 17920 661
478 20250227 123900 6511882170 17930 17920 17930 17910 548
479 20250227 123800 6502059800 17910 17930 17930 17910 506
480 20250227 123700 6492993490 17920 17910 17920 17900 956
481 20250227 123600 6475870190 17920 17910 17920 17910 442
482 20250227 123500 6467952070 17910 17930 17930 17900 296
483 20250227 123400 6462649420 17930 17930 17930 17910 1508
484 20250227 123300 6435623690 17930 17940 17940 17930 195
485 20250227 123200 6432127030 17940 17920 17940 17910 820
486 20250227 123100 6417433580 17920 17910 17930 17910 455
487 20250227 123000 6409278530 17910 17940 17940 17900 561
488 20250227 122900 6399227320 17930 17910 17940 17900 784
489 20250227 122800 6385178790 17910 17940 17940 17900 877
490 20250227 122700 6369454620 17950 17930 17950 17920 1031
491 20250227 122600 6350965130 17930 17920 17940 17920 221
492 20250227 122500 6347003700 17930 17950 17950 17910 506
493 20250227 122400 6337934210 17910 17910 17920 17900 1279
494 20250227 122300 6315025890 17920 17920 17930 17900 582
495 20250227 122200 6304600230 17930 17940 17940 17900 1082
496 20250227 122100 6285219130 17930 17920 17940 17900 379
497 20250227 122000 6278427550 17910 17950 17950 17900 935
498 20250227 121900 6261667100 17950 17970 17970 17950 1086
499 20250227 121800 6242165080 17960 17960 17960 17950 249
500 20250227 121700 6237693120 17950 17930 17950 17930 640
501 20250227 121600 6226210780 17920 17940 17940 17910 612
502 20250227 121500 6215240380 17930 17920 17950 17920 980
503 20250227 121400 6197667080 17930 17920 17930 17910 431
504 20250227 121300 6189944680 17910 17920 17920 17900 318
505 20250227 121200 6184248950 17920 17910 17930 17910 681
506 20250227 121100 6172048040 17910 17900 17910 17900 156
507 20250227 121000 6169254490 17910 17870 17910 17870 811
508 20250227 120900 6154747000 17860 17880 17890 17860 892
509 20250227 120800 6138807120 17880 17890 17890 17870 489
510 20250227 120700 6130063680 17880 17860 17890 17860 1004
511 20250227 120600 6112118180 17870 17870 17880 17860 174
512 20250227 120500 6109008760 17870 17880 17880 17860 809
513 20250227 120400 6094549720 17880 17880 17880 17870 540
514 20250227 120300 6084896800 17870 17880 17880 17870 1009
515 20250227 120200 6066857260 17870 17890 17890 17870 406
516 20250227 120100 6059595840 17880 17880 17880 17870 259
517 20250227 120000 6054965040 17870 17890 17890 17870 2215
518 20250227 115900 6015346970 17880 17890 17890 17870 1917
519 20250227 115800 5981059330 17890 17870 17890 17860 584
520 20250227 115700 5970621080 17860 17880 17890 17860 698
521 20250227 115600 5958139210 17890 17890 17890 17880 366
522 20250227 115500 5951591690 17910 17890 17910 17880 1097
523 20250227 115400 5931953470 17890 17890 17900 17890 680
524 20250227 115300 5919786220 17900 17880 17900 17880 323
525 20250227 115200 5914007970 17880 17870 17880 17860 453
526 20250227 115100 5905912860 17860 17870 17870 17860 1078
527 20250227 115000 5886651740 17880 17890 17900 17870 710
528 20250227 114900 5873949110 17880 17880 17910 17880 400
529 20250227 114800 5866794240 17910 17880 17910 17870 1054
530 20250227 114700 5847945440 17880 17920 17920 17880 1388
531 20250227 114600 5823108150 17910 17920 17930 17910 998
532 20250227 114500 5805227170 17920 17910 17930 17910 412
533 20250227 114400 5797843500 17910 17910 17930 17900 1008
534 20250227 114300 5779791200 17900 17930 17940 17900 734
535 20250227 114200 5766634660 17930 17940 17940 17910 492
536 20250227 114100 5757817860 17930 17930 17950 17910 1093
537 20250227 114000 5738225650 17920 17950 17950 17920 752
538 20250227 113900 5724743560 17940 17960 17960 17940 889
539 20250227 113800 5708788550 17970 17940 17970 17940 563
540 20250227 113700 5698682130 17940 17920 17940 17920 315
541 20250227 113600 5693032800 17920 17950 17960 17920 679
542 20250227 113500 5680848390 17950 17930 17950 17920 389
543 20250227 113400 5673873400 17920 17920 17950 17910 597
544 20250227 113300 5663170040 17920 17920 17920 17910 435
545 20250227 113200 5655378600 17920 17920 17930 17910 881
546 20250227 113100 5639591520 17920 17930 17950 17920 425
547 20250227 113000 5631969750 17930 17920 17930 17910 398
548 20250227 112900 5624836970 17910 17910 17930 17900 452
549 20250227 112800 5616740450 17920 17960 17960 17900 1484
550 20250227 112700 5590140410 17960 17940 17960 17930 1100
551 20250227 112600 5570404190 17930 17940 17950 17930 405
552 20250227 112500 5563140910 17950 17910 17950 17910 611
553 20250227 112400 5552189830 17950 17940 17970 17920 1053
554 20250227 112300 5533296890 17940 17910 17940 17900 685
555 20250227 112200 5521023700 17910 17950 17950 17870 1007
556 20250227 112100 5502983570 17950 17930 17950 17920 524
557 20250227 112000 5493589310 17930 17910 17930 17900 582
558 20250227 111900 5483168080 17890 17920 17940 17890 1240
559 20250227 111800 5460947550 17930 17920 17930 17910 823
560 20250227 111700 5446199320 17920 17930 17930 17920 459
561 20250227 111600 5437970230 17920 17930 17930 17920 467
562 20250227 111500 5429600730 17930 17910 17930 17900 538
563 20250227 111400 5419963950 17910 17890 17920 17890 268
564 20250227 111300 5415164240 17890 17900 17900 17880 1313
565 20250227 111200 5391678550 17920 17900 17920 17880 873
566 20250227 111100 5376056690 17900 17880 17900 17880 677
567 20250227 111000 5363944430 17880 17880 17890 17870 1001
568 20250227 110900 5346047340 17880 17920 17920 17870 2461
569 20250227 110800 5302013820 17930 17940 17940 17920 1041
570 20250227 110700 5283351180 17950 17960 17980 17950 958
571 20250227 110600 5266145410 17950 17990 18000 17950 1202
572 20250227 110500 5244531800 17990 17970 18000 17970 789
573 20250227 110400 5230341700 17940 18010 18030 17940 1409
574 20250227 110300 5204975670 18010 18040 18040 17990 3392
575 20250227 110200 5143883000 18040 18070 18080 18040 799
576 20250227 110100 5129447660 18060 18060 18070 18060 1089
577 20250227 110000 5109779100 18050 18080 18120 18050 1970
578 20250227 105900 5074169090 18080 18130 18130 18060 2144
579 20250227 105800 5035399470 18130 18110 18140 18110 1523
580 20250227 105700 5007789680 18110 18120 18130 18110 701
581 20250227 105600 4995087270 18120 18130 18140 18090 2652
582 20250227 105500 4947074360 18140 18120 18140 18110 398
583 20250227 105400 4939859730 18120 18120 18130 18120 518
584 20250227 105300 4930470880 18120 18090 18130 18090 1058
585 20250227 105200 4911312910 18090 18120 18140 18090 1188
586 20250227 105100 4889795940 18120 18110 18120 18080 1267
587 20250227 105000 4866865780 18120 18100 18120 18100 458
588 20250227 104900 4858571540 18090 18110 18120 18090 1570
589 20250227 104800 4830157050 18120 18130 18150 18110 1351
590 20250227 104700 4805668770 18130 18140 18140 18120 731
591 20250227 104600 4792414400 18130 18120 18160 18110 1165
592 20250227 104500 4771300730 18120 18140 18150 18110 1161
593 20250227 104400 4750256530 18130 18120 18160 18110 2303
594 20250227 104300 4708508790 18130 18150 18160 18100 2274
595 20250227 104200 4667300660 18150 18150 18160 18140 588
596 20250227 104100 4656631100 18150 18160 18160 18120 997
597 20250227 104000 4638551290 18160 18150 18160 18130 1139
598 20250227 103900 4617889420 18150 18140 18150 18130 2297
599 20250227 103800 4576206520 18140 18120 18150 18120 1465
600 20250227 103700 4549640480 18110 18140 18140 18100 1878
601 20250227 103600 4515615910 18140 18140 18160 18120 1861
602 20250227 103500 4481840670 18140 18140 18150 18120 645
603 20250227 103400 4470140550 18140 18080 18140 18080 10201
604 20250227 103300 4285443290 18080 18080 18090 18070 1299
605 20250227 103200 4261958110 18080 18090 18090 18070 722
606 20250227 103100 4248904010 18080 18070 18090 18070 2041
607 20250227 103000 4211995450 18080 18030 18080 18030 1485
608 20250227 102900 4185188740 18020 18060 18060 18020 1658
609 20250227 102800 4155274300 18050 18050 18060 18040 292
610 20250227 102700 4150003700 18040 18030 18050 18020 935
611 20250227 102600 4133138260 18030 18020 18030 18020 116
612 20250227 102500 4131047710 18020 18030 18030 18010 326
613 20250227 102400 4125173000 18020 18000 18030 18000 1187
614 20250227 102300 4103779670 18010 18020 18020 18000 112
615 20250227 102200 4101762540 18010 18020 18030 17990 978
616 20250227 102100 4084150860 18030 17990 18030 17990 626
617 20250227 102000 4072879820 18000 18000 18010 17980 1279
618 20250227 101900 4049865860 17990 18030 18030 17980 6082
619 20250227 101800 3940378780 18030 17970 18050 17970 6351
620 20250227 101700 3825965450 17970 17950 17990 17940 2476
621 20250227 101600 3781481320 17950 17940 17960 17930 882
622 20250227 101500 3765658170 17940 17950 17950 17930 896
623 20250227 101400 3749580860 17950 17930 17950 17930 1077
624 20250227 101300 3730257430 17930 17890 17930 17870 6446
625 20250227 101200 3614809940 17880 17870 17880 17860 1672
626 20250227 101100 3584924830 17860 17860 17870 17850 1142
627 20250227 101000 3564523830 17860 17860 17870 17860 580
628 20250227 100900 3554164880 17870 17860 17870 17860 835
629 20250227 100800 3539249190 17870 17860 17870 17860 424
630 20250227 100700 3531676400 17860 17830 17870 17820 612
631 20250227 100600 3520754320 17820 17810 17820 17810 442
632 20250227 100500 3512879200 17820 17840 17860 17810 2057
633 20250227 100400 3476206260 17840 17840 17860 17820 2753
634 20250227 100300 3427072040 17840 17820 17840 17820 778
635 20250227 100200 3413202940 17830 17800 17830 17800 347
636 20250227 100100 3407018280 17810 17820 17830 17790 1079
637 20250227 100000 3387798230 17810 17800 17830 17800 4675
638 20250227 095900 3304540370 17800 17800 17810 17800 1280
639 20250227 095800 3281743720 17800 17800 17810 17800 57
640 20250227 095700 3280729030 17810 17780 17810 17780 2013
641 20250227 095600 3244895770 17780 17800 17800 17770 2376
642 20250227 095500 3202614010 17800 17820 17820 17770 4482
643 20250227 095400 3122847480 17810 17830 17830 17800 1321
644 20250227 095300 3099321390 17820 17800 17840 17800 316
645 20250227 095200 3093692750 17800 17820 17840 17800 1152
646 20250227 095100 3073164410 17820 17800 17830 17800 4515
647 20250227 095000 2992766340 17790 17790 17800 17790 1876
648 20250227 094900 2959375300 17790 17800 17820 17790 3411
649 20250227 094800 2898654600 17800 17780 17800 17780 1605
650 20250227 094700 2870087830 17780 17780 17800 17780 1579
651 20250227 094600 2841988710 17790 17760 17790 17760 134
652 20250227 094500 2839605530 17790 17780 17800 17770 1591
653 20250227 094400 2811300020 17780 17780 17820 17780 6723
654 20250227 094300 2691615520 17790 17770 17790 17770 911
655 20250227 094200 2675412040 17770 17790 17790 17760 732
656 20250227 094100 2662401260 17760 17750 17800 17750 2338
657 20250227 094000 2620863620 17740 17750 17750 17740 156
658 20250227 093900 2618096110 17740 17740 17740 17730 173
659 20250227 093800 2615027330 17740 17740 17750 17730 211
660 20250227 093700 2611284320 17740 17740 17750 17730 1037
661 20250227 093600 2592883570 17760 17760 17760 17740 353
662 20250227 093500 2586617510 17760 17730 17770 17720 1439
663 20250227 093400 2561100230 17750 17760 17770 17740 1208
664 20250227 093300 2539653030 17750 17730 17750 17690 3433
665 20250227 093200 2478782910 17730 17710 17750 17710 1395
666 20250227 093100 2454052130 17710 17710 17710 17690 2924
667 20250227 093000 2402291500 17710 17680 17710 17650 3326
668 20250227 092900 2343541290 17680 17640 17680 17610 1915
669 20250227 092800 2309745240 17640 17630 17660 17620 871
670 20250227 092700 2294387320 17630 17570 17630 17570 578
671 20250227 092600 2284227500 17570 17550 17570 17550 1146
672 20250227 092500 2264109550 17560 17520 17560 17520 1171
673 20250227 092400 2243579420 17520 17520 17520 17500 1152
674 20250227 092300 2223410810 17520 17510 17530 17480 4097
675 20250227 092200 2151717200 17500 17500 17530 17500 2172
676 20250227 092100 2113676860 17500 17510 17520 17460 10500
677 20250227 092000 1929949600 17520 17600 17600 17500 16287
678 20250227 091900 1644225390 17590 17600 17600 17590 926
679 20250227 091800 1627935090 17600 17600 17600 17590 878
680 20250227 091700 1612486860 17590 17610 17680 17590 3245
681 20250227 091600 1555369250 17610 17610 17610 17600 1185
682 20250227 091500 1534506360 17610 17570 17670 17570 2371
683 20250227 091400 1492753840 17590 17570 17600 17570 1222
684 20250227 091300 1471265580 17680 17600 17700 17550 4251
685 20250227 091200 1396520930 17560 17700 17720 17550 13418
686 20250227 091100 1159759130 17700 17730 17730 17700 6840
687 20250227 091000 1038621640 17730 17760 17770 17720 6690
688 20250227 090900 919916820 17760 17750 17760 17750 686
689 20250227 090800 907734300 17750 17800 17800 17740 7070
690 20250227 090700 782155650 17800 17760 17800 17760 40
691 20250227 090600 781444050 17760 17780 17820 17730 4467
692 20250227 090500 702140780 17780 17790 17830 17740 8266
693 20250227 090400 555169330 17800 17810 17840 17780 3560
694 20250227 090300 491805270 17800 17800 17800 17770 2715
695 20250227 090200 443505540 17800 17750 17810 17710 5825
696 20250227 090100 340111160 17750 17690 17750 17650 8650
697 20250227 090000 186925640 17690 17900 18000 17650 10471