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

698
182360/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203600,4005994980,17030,17030,17030,17030,5065
20250227,203500,4005994980,17030,17030,17030,17030,0
20250227,203400,4005994980,17030,17030,17030,17030,0
20250227,203300,4005994980,17030,17030,17030,17030,0
20250227,203200,4005994980,17030,17030,17030,17030,0
20250227,203100,4005994980,17030,17030,17030,17030,0
20250227,203000,4005994980,17030,17030,17030,17030,0
20250227,202900,4005994980,17030,17030,17030,17030,0
20250227,202800,4005994980,17030,17030,17030,17030,0
20250227,202700,4005994980,17030,17030,17030,17030,0
20250227,202600,4005994980,17030,17030,17030,17030,0
20250227,202500,4005994980,17030,17030,17030,17030,0
20250227,202400,4005994980,17030,17030,17030,17030,0
20250227,202300,4005994980,17030,17030,17030,17030,0
20250227,202200,4005994980,17030,17030,17030,17030,0
20250227,202100,4005994980,17030,17030,17030,17030,0
20250227,202000,4005994980,17030,17030,17030,17030,0
20250227,201900,4005994980,17030,17030,17030,17030,0
20250227,201800,4005994980,17030,17030,17030,17030,0
20250227,201700,4005994980,17030,17030,17030,17030,0
20250227,201600,4005994980,17030,17030,17030,17030,0
20250227,201500,4005994980,17030,17030,17030,17030,0
20250227,201400,4005994980,17030,17030,17030,17030,0
20250227,201300,4005994980,17030,17030,17030,17030,0
20250227,201200,4005994980,17030,17030,17030,17030,0
20250227,201100,4005994980,17030,17030,17030,17030,0
20250227,201000,4005994980,17030,17030,17030,17030,0
20250227,200900,4005994980,17030,17030,17030,17030,0
20250227,200800,4005994980,17030,17030,17030,17030,0
20250227,200700,4005994980,17030,17030,17030,17030,0
20250227,200600,4005994980,17030,17030,17030,17030,5065
20250227,200500,4005994980,17030,17030,17030,17030,0
20250227,200400,4005994980,17030,17030,17030,17030,0
20250227,200300,4005994980,17030,17030,17030,17030,0
20250227,200200,4005994980,17030,17030,17030,17030,0
20250227,200100,4005994980,17030,17030,17030,17030,0
20250227,200000,4005994980,17030,17030,17030,17030,0
20250227,195900,4005994980,17030,17030,17030,17030,0
20250227,195800,4005994980,17030,17030,17030,17030,0
20250227,195700,4005994980,17030,17030,17030,17030,0
20250227,195600,4005994980,17030,17030,17030,17030,0
20250227,195500,4005994980,17030,17030,17030,17030,0
20250227,195400,4005994980,17030,17030,17030,17030,0
20250227,195300,4005994980,17030,17030,17030,17030,0
20250227,195200,4005994980,17030,17030,17030,17030,0
20250227,195100,4005994980,17030,17030,17030,17030,0
20250227,195000,4005994980,17030,17030,17030,17030,0
20250227,194900,4005994980,17030,17030,17030,17030,0
20250227,194800,4005994980,17030,17030,17030,17030,0
20250227,194700,4005994980,17030,17030,17030,17030,0
20250227,194600,4005994980,17030,17030,17030,17030,0
20250227,194500,4005994980,17030,17030,17030,17030,0
20250227,194400,4005994980,17030,17030,17030,17030,0
20250227,194300,4005994980,17030,17030,17030,17030,0
20250227,194200,4005994980,17030,17030,17030,17030,0
20250227,194100,4005994980,17030,17030,17030,17030,0
20250227,194000,4005994980,17030,17030,17030,17030,0
20250227,193900,4005994980,17030,17030,17030,17030,0
20250227,193800,4005994980,17030,17030,17030,17030,0
20250227,193700,4005994980,17030,17030,17030,17030,0
20250227,193600,4005994980,17030,17030,17030,17030,5065
20250227,193500,4005994980,17030,17030,17030,17030,0
20250227,193400,4005994980,17030,17030,17030,17030,0
20250227,193300,4005994980,17030,17030,17030,17030,0
20250227,193200,4005994980,17030,17030,17030,17030,0
20250227,193100,4005994980,17030,17030,17030,17030,0
20250227,193000,4005994980,17030,17030,17030,17030,0
20250227,192900,4005994980,17030,17030,17030,17030,0
20250227,192800,4005994980,17030,17030,17030,17030,0
20250227,192700,4005994980,17030,17030,17030,17030,0
20250227,192600,4005994980,17030,17030,17030,17030,0
20250227,192500,4005994980,17030,17030,17030,17030,0
20250227,192400,4005994980,17030,17030,17030,17030,0
20250227,192300,4005994980,17030,17030,17030,17030,0
20250227,192200,4005994980,17030,17030,17030,17030,0
20250227,192100,4005994980,17030,17030,17030,17030,0
20250227,192000,4005994980,17030,17030,17030,17030,0
20250227,191900,4005994980,17030,17030,17030,17030,0
20250227,191800,4005994980,17030,17030,17030,17030,0
20250227,191700,4005994980,17030,17030,17030,17030,0
20250227,191600,4005994980,17030,17030,17030,17030,0
20250227,191500,4005994980,17030,17030,17030,17030,0
20250227,191400,4005994980,17030,17030,17030,17030,0
20250227,191300,4005994980,17030,17030,17030,17030,0
20250227,191200,4005994980,17030,17030,17030,17030,0
20250227,191100,4005994980,17030,17030,17030,17030,0
20250227,191000,4005994980,17030,17030,17030,17030,0
20250227,190900,4005994980,17030,17030,17030,17030,0
20250227,190800,4005994980,17030,17030,17030,17030,0
20250227,190700,4005994980,17030,17030,17030,17030,0
20250227,190600,4005994980,17030,17030,17030,17030,5065
20250227,190500,4005994980,17030,17030,17030,17030,0
20250227,190400,4005994980,17030,17030,17030,17030,0
20250227,190300,4005994980,17030,17030,17030,17030,0
20250227,190200,4005994980,17030,17030,17030,17030,0
20250227,190100,4005994980,17030,17030,17030,17030,0
20250227,190000,4005994980,17030,17030,17030,17030,0
20250227,185900,4005994980,17030,17030,17030,17030,0
20250227,185800,4005994980,17030,17030,17030,17030,0
20250227,185700,4005994980,17030,17030,17030,17030,0
20250227,185600,4005994980,17030,17030,17030,17030,0
20250227,185500,4005994980,17030,17030,17030,17030,0
20250227,185400,4005994980,17030,17030,17030,17030,0
20250227,185300,4005994980,17030,17030,17030,17030,0
20250227,185200,4005994980,17030,17030,17030,17030,0
20250227,185100,4005994980,17030,17030,17030,17030,0
20250227,185000,4005994980,17030,17030,17030,17030,0
20250227,184900,4005994980,17030,17030,17030,17030,0
20250227,184800,4005994980,17030,17030,17030,17030,0
20250227,184700,4005994980,17030,17030,17030,17030,0
20250227,184600,4005994980,17030,17030,17030,17030,0
20250227,184500,4005994980,17030,17030,17030,17030,0
20250227,184400,4005994980,17030,17030,17030,17030,0
20250227,184300,4005994980,17030,17030,17030,17030,0
20250227,184200,4005994980,17030,17030,17030,17030,0
20250227,184100,4005994980,17030,17030,17030,17030,0
20250227,184000,4005994980,17030,17030,17030,17030,0
20250227,183900,4005994980,17030,17030,17030,17030,0
20250227,183800,4005994980,17030,17030,17030,17030,0
20250227,183700,4005994980,17030,17030,17030,17030,0
20250227,183600,4005994980,17030,17030,17030,17030,5065
20250227,183500,4005994980,17030,17030,17030,17030,0
20250227,183400,4005994980,17030,17030,17030,17030,0
20250227,183300,4005994980,17030,17030,17030,17030,0
20250227,183200,4005994980,17030,17030,17030,17030,0
20250227,183100,4005994980,17030,17030,17030,17030,0
20250227,183000,4005994980,17030,17030,17030,17030,0
20250227,182900,4005994980,17030,17030,17030,17030,0
20250227,182800,4005994980,17030,17030,17030,17030,0
20250227,182700,4005994980,17030,17030,17030,17030,0
20250227,182600,4005994980,17030,17030,17030,17030,0
20250227,182500,4005994980,17030,17030,17030,17030,0
20250227,182400,4005994980,17030,17030,17030,17030,0
20250227,182300,4005994980,17030,17030,17030,17030,0
20250227,182200,4005994980,17030,17030,17030,17030,0
20250227,182100,4005994980,17030,17030,17030,17030,0
20250227,182000,4005994980,17030,17030,17030,17030,0
20250227,181900,4005994980,17030,17030,17030,17030,0
20250227,181800,4005994980,17030,17030,17030,17030,0
20250227,181700,4005994980,17030,17030,17030,17030,0
20250227,181600,4005994980,17030,17030,17030,17030,0
20250227,181500,4005994980,17030,17030,17030,17030,0
20250227,181400,4005994980,17030,17030,17030,17030,0
20250227,181300,4005994980,17030,17030,17030,17030,0
20250227,181200,4005994980,17030,17030,17030,17030,0
20250227,181100,4005994980,17030,17030,17030,17030,0
20250227,181000,4005994980,17030,17030,17030,17030,0
20250227,180900,4005994980,17030,17030,17030,17030,0
20250227,180800,4005994980,17030,17030,17030,17030,0
20250227,180700,4005994980,17030,17030,17030,17030,0
20250227,180600,4005994980,17030,17030,17030,17030,5065
20250227,180500,4005994980,17030,17030,17030,17030,0
20250227,180400,4005994980,17030,17030,17030,17030,0
20250227,180300,4005994980,17030,17030,17030,17030,0
20250227,180200,4005994980,17030,17030,17030,17030,0
20250227,180100,4005994980,17030,17030,17030,17030,0
20250227,180000,4005994980,17030,17030,17030,17030,0
20250227,175900,4005994980,17030,17030,17030,17030,0
20250227,175800,4005994980,17030,17030,17030,17030,0
20250227,175700,4005994980,17030,17030,17030,17030,0
20250227,175600,4005994980,17030,17030,17030,17030,0
20250227,175500,4005994980,17030,17030,17030,17030,0
20250227,175400,4005994980,17030,17030,17030,17030,0
20250227,175300,4005994980,17030,17030,17030,17030,0
20250227,175200,4005994980,17030,17030,17030,17030,0
20250227,175100,4005994980,17030,17030,17030,17030,0
20250227,175000,4005994980,17030,17030,17030,17030,0
20250227,174900,4005994980,17030,17030,17030,17030,0
20250227,174800,4005994980,17030,17030,17030,17030,0
20250227,174700,4005994980,17030,17030,17030,17030,0
20250227,174600,4005994980,17030,17030,17030,17030,0
20250227,174500,4005994980,17030,17030,17030,17030,0
20250227,174400,4005994980,17030,17030,17030,17030,0
20250227,174300,4005994980,17030,17030,17030,17030,0
20250227,174200,4005994980,17030,17030,17030,17030,0
20250227,174100,4005994980,17030,17030,17030,17030,0
20250227,174000,4005994980,17030,17030,17030,17030,0
20250227,173900,4005994980,17030,17030,17030,17030,0
20250227,173800,4005994980,17030,17030,17030,17030,0
20250227,173700,4005994980,17030,17030,17030,17030,0
20250227,173600,4005994980,17030,17030,17030,17030,5065
20250227,173500,4005994980,17030,17030,17030,17030,0
20250227,173400,4005994980,17030,17030,17030,17030,0
20250227,173300,4005994980,17030,17030,17030,17030,0
20250227,173200,4005994980,17030,17030,17030,17030,0
20250227,173100,4005994980,17030,17030,17030,17030,0
20250227,173000,4005994980,17030,17030,17030,17030,0
20250227,172900,4005994980,17030,17030,17030,17030,0
20250227,172800,4005994980,17030,17030,17030,17030,0
20250227,172700,4005994980,17030,17030,17030,17030,0
20250227,172600,4005994980,17030,17030,17030,17030,0
20250227,172500,4005994980,17030,17030,17030,17030,0
20250227,172400,4005994980,17030,17030,17030,17030,0
20250227,172300,4005994980,17030,17030,17030,17030,0
20250227,172200,4005994980,17030,17030,17030,17030,0
20250227,172100,4005994980,17030,17030,17030,17030,0
20250227,172000,4005994980,17030,17030,17030,17030,0
20250227,171900,4005994980,17030,17030,17030,17030,0
20250227,171800,4005994980,17030,17030,17030,17030,0
20250227,171700,4005994980,17030,17030,17030,17030,0
20250227,171600,4005994980,17030,17030,17030,17030,0
20250227,171500,4005994980,17030,17030,17030,17030,0
20250227,171400,4005994980,17030,17030,17030,17030,0
20250227,171300,4005994980,17030,17030,17030,17030,0
20250227,171200,4005994980,17030,17030,17030,17030,0
20250227,171100,4005994980,17030,17030,17030,17030,0
20250227,171000,4005994980,17030,17030,17030,17030,0
20250227,170900,4005994980,17030,17030,17030,17030,0
20250227,170800,4005994980,17030,17030,17030,17030,0
20250227,170700,4005994980,17030,17030,17030,17030,0
20250227,170600,4005994980,17030,17030,17030,17030,5065
20250227,170500,4005994980,17030,17030,17030,17030,0
20250227,170400,4005994980,17030,17030,17030,17030,0
20250227,170300,4005994980,17030,17030,17030,17030,0
20250227,170200,4005994980,17030,17030,17030,17030,0
20250227,170100,4005994980,17030,17030,17030,17030,0
20250227,170000,4005994980,17030,17030,17030,17030,0
20250227,165900,4005994980,17030,17030,17030,17030,0
20250227,165800,4005994980,17030,17030,17030,17030,0
20250227,165700,4005994980,17030,17030,17030,17030,0
20250227,165600,4005994980,17030,17030,17030,17030,0
20250227,165500,4005994980,17030,17030,17030,17030,0
20250227,165400,4005994980,17030,17030,17030,17030,0
20250227,165300,4005994980,17030,17030,17030,17030,0
20250227,165200,4005994980,17030,17030,17030,17030,0
20250227,165100,4005994980,17030,17030,17030,17030,0
20250227,165000,4005994980,17030,17030,17030,17030,0
20250227,164900,4005994980,17030,17030,17030,17030,0
20250227,164800,4005994980,17030,17030,17030,17030,0
20250227,164700,4005994980,17030,17030,17030,17030,0
20250227,164600,4005994980,17030,17030,17030,17030,0
20250227,164500,4005994980,17030,17030,17030,17030,0
20250227,164400,4005994980,17030,17030,17030,17030,0
20250227,164300,4005994980,17030,17030,17030,17030,0
20250227,164200,4005994980,17030,17030,17030,17030,0
20250227,164100,4005994980,17030,17030,17030,17030,0
20250227,164000,4005994980,17030,17030,17030,17030,0
20250227,163900,4005994980,17030,17030,17030,17030,0
20250227,163800,4005994980,17030,17030,17030,17030,0
20250227,163700,4005994980,17030,17030,17030,17030,0
20250227,163600,4005994980,17030,17030,17030,17030,5065
20250227,163500,4005994980,17030,17030,17030,17030,0
20250227,163400,4005994980,17030,17030,17030,17030,0
20250227,163300,4005994980,17030,17030,17030,17030,0
20250227,163200,4005994980,17030,17030,17030,17030,0
20250227,163100,4005994980,17030,17030,17030,17030,0
20250227,163000,4005994980,17030,17030,17030,17030,0
20250227,162900,4005994980,17030,17030,17030,17030,0
20250227,162800,4005994980,17030,17030,17030,17030,0
20250227,162700,4005994980,17030,17030,17030,17030,0
20250227,162600,4005994980,17030,17030,17030,17030,0
20250227,162500,4005994980,17030,17030,17030,17030,0
20250227,162400,4005994980,17030,17030,17030,17030,0
20250227,162300,4005994980,17030,17030,17030,17030,0
20250227,162200,4005994980,17030,17030,17030,17030,0
20250227,162100,4005994980,17030,17030,17030,17030,0
20250227,162000,4005994980,17030,17030,17030,17030,0
20250227,161900,4005994980,17030,17030,17030,17030,0
20250227,161800,4005994980,17030,17030,17030,17030,0
20250227,161700,4005994980,17030,17030,17030,17030,0
20250227,161600,4005994980,17030,17030,17030,17030,0
20250227,161500,4005994980,17030,17030,17030,17030,0
20250227,161400,4005994980,17030,17030,17030,17030,0
20250227,161300,4005994980,17030,17030,17030,17030,0
20250227,161200,4005994980,17030,17030,17030,17030,0
20250227,161100,4005994980,17030,17030,17030,17030,0
20250227,161000,4005994980,17030,17030,17030,17030,0
20250227,160900,4005994980,17030,17030,17030,17030,0
20250227,160800,4005994980,17030,17030,17030,17030,0
20250227,160700,4005994980,17030,17030,17030,17030,0
20250227,160600,4005994980,17030,17030,17030,17030,5065
20250227,160500,4005994980,17030,17030,17030,17030,0
20250227,160400,4005994980,17030,17030,17030,17030,0
20250227,160300,4005994980,17030,17030,17030,17030,0
20250227,160200,4005994980,17030,17030,17030,17030,0
20250227,160100,4005994980,17030,17030,17030,17030,0
20250227,160000,4005994980,17030,17030,17030,17030,0
20250227,155900,4005994980,17030,17030,17030,17030,0
20250227,155800,4005994980,17030,17030,17030,17030,0
20250227,155700,4005994980,17030,17030,17030,17030,0
20250227,155600,4005994980,17030,17030,17030,17030,0
20250227,155500,4005994980,17030,17030,17030,17030,0
20250227,155400,4005994980,17030,17030,17030,17030,0
20250227,155300,4005994980,17030,17030,17030,17030,0
20250227,155200,4005994980,17030,17030,17030,17030,0
20250227,155100,4005994980,17030,17030,17030,17030,0
20250227,155000,4005994980,17030,17030,17030,17030,0
20250227,154900,4005994980,17030,17030,17030,17030,0
20250227,154800,4005994980,17030,17030,17030,17030,0
20250227,154700,4005994980,17030,17030,17030,17030,0
20250227,154600,4005994980,17030,17030,17030,17030,0
20250227,154500,4005994980,17030,17030,17030,17030,0
20250227,154400,4005994980,17030,17030,17030,17030,0
20250227,154300,4005994980,17030,17030,17030,17030,0
20250227,154200,4005994980,17030,17030,17030,17030,0
20250227,154100,4005994980,17030,17030,17030,17030,0
20250227,154000,4005994980,17030,17030,17030,17030,0
20250227,153900,4005994980,17030,17030,17030,17030,0
20250227,153800,4005994980,17030,17030,17030,17030,0
20250227,153700,4005994980,17030,17030,17030,17030,0
20250227,153600,4005994980,17030,17030,17030,17030,5065
20250227,153500,4005994980,17030,17030,17030,17030,0
20250227,153400,4005994980,17030,17030,17030,17030,0
20250227,153300,4005994980,17030,17030,17030,17030,0
20250227,153200,4005994980,17030,17030,17030,17030,0
20250227,153100,4005994980,17030,17030,17030,17030,0
20250227,153000,4005994980,17030,17030,17030,17030,5065
20250227,152900,3919738030,17010,17010,17010,17010,0
20250227,152800,3919738030,17010,17010,17010,17010,0
20250227,152700,3919738030,17010,17010,17010,17010,0
20250227,152600,3919738030,17010,17010,17010,17010,0
20250227,152500,3919738030,17010,17010,17010,17010,0
20250227,152400,3919738030,17010,17010,17010,17010,0
20250227,152300,3919738030,17010,17010,17010,17010,0
20250227,152200,3919738030,17010,17010,17010,17010,0
20250227,152100,3919738030,17010,17010,17010,17010,0
20250227,152000,3919738030,17010,17010,17010,17010,0
20250227,151900,3919738030,17010,17000,17010,16980,2565
20250227,151800,3876150150,17010,17020,17020,17000,287
20250227,151700,3871270340,17010,17020,17020,16990,888
20250227,151600,3856172280,17020,17010,17020,17010,179
20250227,151500,3853125940,17010,17030,17030,17010,471
20250227,151400,3845109790,17030,17020,17030,17020,379
20250227,151300,3838656340,17010,17000,17020,17000,465
20250227,151200,3830746930,17000,17000,17020,17000,1204
20250227,151100,3810273290,17000,17000,17010,17000,150
20250227,151000,3807722980,17000,17040,17050,16990,1302
20250227,150900,3785571510,17050,17030,17050,17020,540
20250227,150800,3776373650,17030,17050,17050,17020,214
20250227,150700,3772729120,17050,17040,17050,17030,777
20250227,150600,3759486490,17040,17030,17040,17030,179
20250227,150500,3756437920,17020,17020,17060,17020,896
20250227,150400,3741174490,17020,17000,17020,17000,57
20250227,150300,3740204770,17000,16990,17010,16990,1216
20250227,150200,3719533510,17000,17050,17070,17000,3582
20250227,150100,3658533520,17050,17080,17080,17050,431
20250227,150000,3651177730,17060,17080,17080,17060,455
20250227,145900,3643410390,17080,17070,17080,17070,1433
20250227,145800,3618936950,17070,17050,17070,17050,794
20250227,145700,3605389090,17070,17050,17070,17050,608
20250227,145600,3595016670,17050,17040,17050,17040,338
20250227,145500,3589256800,17040,17050,17060,17040,293
20250227,145400,3584261460,17050,17050,17060,17040,989
20250227,145300,3567401280,17060,17060,17070,17050,1162
20250227,145200,3547576600,17060,17050,17060,17030,841
20250227,145100,3533238800,17050,17030,17050,17030,337
20250227,145000,3527496050,17030,17010,17030,17010,501
20250227,144900,3518968120,17020,17010,17020,17000,515
20250227,144800,3510206320,17010,17050,17050,17000,626
20250227,144700,3499543160,17050,16980,17050,16980,8713
20250227,144600,3351356360,16980,16950,16980,16910,1819
20250227,144500,3320503300,16930,16900,16960,16900,884
20250227,144400,3305534680,16900,16900,16900,16900,199
20250227,144300,3302171580,16890,16900,16930,16880,1157
20250227,144200,3282594060,16900,16880,16900,16870,194
20250227,144100,3279318690,16880,16890,16890,16870,208
20250227,144000,3275807130,16890,16850,16890,16850,7360
20250227,143900,3151574500,16840,16840,16840,16830,255
20250227,143800,3147280670,16840,16840,16840,16840,236
20250227,143700,3143306430,16840,16840,16860,16840,215
20250227,143600,3139683570,16840,16840,16840,16840,500
20250227,143500,3131263570,16840,16860,16860,16840,219
20250227,143400,3127575010,16840,16850,16860,16840,57
20250227,143300,3126614380,16840,16860,16860,16840,215
20250227,143200,3122991230,16860,16850,16860,16850,44
20250227,143100,3122249530,16860,16860,16860,16860,100
20250227,143000,3120563530,16860,16880,16880,16860,39
20250227,142900,3119905650,16880,16870,16880,16860,267
20250227,142800,3115402680,16870,16860,16870,16860,414
20250227,142700,3108418940,16860,16840,16860,16840,517
20250227,142600,3099706600,16850,16840,16850,16840,15
20250227,142500,3099453990,16850,16840,16850,16830,331
20250227,142400,3093881210,16840,16840,16840,16840,25
20250227,142300,3093460210,16840,16850,16860,16840,386
20250227,142200,3086956900,16870,16850,16870,16850,529
20250227,142100,3078038230,16850,16850,16860,16850,321
20250227,142000,3072627380,16850,16860,16860,16850,18
20250227,141900,3072323950,16870,16850,16870,16850,223
20250227,141800,3068564340,16850,16840,16850,16840,287
20250227,141700,3063728530,16840,16850,16850,16840,777
20250227,141600,3050639740,16850,16870,16870,16850,1046
20250227,141500,3033003590,16860,16880,16880,16860,291
20250227,141400,3028094370,16870,16880,16880,16870,140
20250227,141300,3025732410,16880,16870,16880,16870,22
20250227,141200,3025361260,16870,16890,16890,16870,150
20250227,141100,3022830660,16890,16870,16890,16870,728
20250227,141000,3010537590,16880,16880,16880,16880,0
20250227,140900,3010537590,16880,16880,16880,16870,171
20250227,140800,3007651170,16880,16870,16880,16870,153
20250227,140700,3005069280,16870,16880,16880,16870,43
20250227,140600,3004343850,16870,16890,16890,16870,645
20250227,140500,2993459920,16880,16890,16890,16880,59
20250227,140400,2992463900,16890,16900,16910,16890,826
20250227,140300,2978504630,16910,16910,16910,16900,43
20250227,140200,2977777540,16910,16900,16910,16900,45
20250227,140100,2977017030,16880,16900,16920,16870,308
20250227,140000,2971808150,16900,16880,16900,16880,209
20250227,135900,2968279970,16870,16850,16870,16850,469
20250227,135800,2960375780,16850,16840,16850,16840,1142
20250227,135700,2941142500,16840,16840,16840,16840,98
20250227,135600,2939492180,16840,16830,16860,16810,458
20250227,135500,2931782380,16840,16820,16840,16810,115
20250227,135400,2929848120,16820,16830,16840,16810,595
20250227,135300,2919838770,16830,16830,16830,16830,78
20250227,135200,2918526030,16810,16820,16830,16810,548
20250227,135100,2909308130,16830,16820,16830,16820,7
20250227,135000,2909190360,16810,16810,16820,16790,830
20250227,134900,2895252480,16810,16800,16810,16790,456
20250227,134800,2887592910,16810,16830,16850,16810,388
20250227,134700,2881066660,16840,16840,16850,16830,598
20250227,134600,2871001000,16850,16850,16850,16840,63
20250227,134500,2869939650,16850,16840,16850,16830,60
20250227,134400,2868929220,16830,16840,16840,16830,7
20250227,134300,2868811390,16830,16840,16840,16810,380
20250227,134200,2862415780,16840,16840,16840,16840,390
20250227,134100,2855848180,16840,16850,16850,16840,567
20250227,134000,2846298750,16850,16880,16880,16850,292
20250227,133900,2841375850,16850,16880,16880,16850,2056
20250227,133800,2806692660,16880,16910,16910,16880,438
20250227,133700,2799295160,16910,16880,16910,16880,603
20250227,133600,2789109310,16880,16890,16890,16870,244
20250227,133500,2784991580,16890,16910,16910,16880,570
20250227,133400,2775361100,16930,16910,16930,16900,173
20250227,133300,2772435760,16910,16950,16960,16890,1211
20250227,133200,2751951950,16950,16950,16960,16940,390
20250227,133100,2745340430,16960,16940,16960,16930,348
20250227,133000,2739444200,16950,16940,16960,16940,586
20250227,132900,2729508790,16920,16940,16970,16920,955
20250227,132800,2713327420,16930,16930,16940,16930,786
20250227,132700,2700019190,16940,16940,16950,16930,987
20250227,132600,2683295850,16940,16910,16940,16910,987
20250227,132500,2666584720,16910,16900,16910,16880,1063
20250227,132400,2648622630,16890,16890,16900,16890,456
20250227,132300,2640920770,16890,16870,16890,16870,276
20250227,132200,2636262820,16870,16870,16870,16870,332
20250227,132100,2630661980,16860,16870,16880,16850,294
20250227,132000,2625702110,16860,16920,16960,16860,5801
20250227,131900,2527668450,16920,16990,16990,16920,784
20250227,131800,2514386090,16970,16900,16990,16880,5041
20250227,131700,2429052420,16900,16900,16900,16890,1096
20250227,131600,2410531180,16900,16870,16900,16840,1454
20250227,131500,2385989440,16840,16880,16880,16840,232
20250227,131400,2382078220,16900,16860,16900,16850,869
20250227,131300,2367410170,16860,16880,16880,16860,367
20250227,131200,2361216320,16880,16870,16880,16870,405
20250227,131100,2354381900,16860,16860,16860,16860,20
20250227,131000,2354044700,16860,16830,16860,16830,583
20250227,130900,2344220750,16840,16830,16840,16830,101
20250227,130800,2342520810,16830,16850,16850,16830,471
20250227,130700,2334586520,16850,16850,16870,16850,400
20250227,130600,2327844610,16870,16870,16870,16870,0
20250227,130500,2327844610,16870,16860,16870,16820,578
20250227,130400,2318099780,16860,16850,16870,16820,11168
20250227,130300,2129866610,16850,16850,16850,16850,120
20250227,130200,2127844610,16850,16860,16860,16840,525
20250227,130100,2118993580,16860,16850,16860,16840,1041
20250227,130000,2101452450,16840,16840,16840,16830,776
20250227,125900,2088384660,16840,16830,16840,16830,13
20250227,125800,2088165810,16830,16840,16850,16830,234
20250227,125700,2084226070,16850,16850,16860,16840,1082
20250227,125600,2065997260,16860,16800,16860,16800,2504
20250227,125500,2023858010,16800,16790,16800,16790,13
20250227,125400,2023639620,16790,16800,16800,16790,15
20250227,125300,2023387670,16800,16800,16800,16800,101
20250227,125200,2021690870,16790,16780,16790,16780,97
20250227,125100,2020063120,16780,16790,16790,16780,13
20250227,125000,2019844970,16790,16790,16790,16790,10
20250227,124900,2019677070,16770,16800,16800,16770,102
20250227,124800,2017963920,16800,16800,16800,16800,24
20250227,124700,2017560720,16800,16800,16800,16800,204
20250227,124600,2014133520,16800,16800,16800,16800,0
20250227,124500,2014133520,16800,16770,16800,16770,14
20250227,124400,2013898710,16770,16770,16770,16770,10
20250227,124300,2013731010,16760,16760,16760,16760,6
20250227,124200,2013630450,16760,16760,16760,16760,0
20250227,124100,2013630450,16760,16760,16760,16760,10
20250227,124000,2013462850,16800,16790,16800,16780,278
20250227,123900,2008797570,16790,16790,16790,16790,32
20250227,123800,2008260290,16800,16790,16800,16790,60
20250227,123700,2007252480,16780,16760,16780,16760,79
20250227,123600,2005927020,16760,16780,16780,16760,121
20250227,123500,2003899000,16760,16770,16770,16760,225
20250227,123400,2000126650,16770,16770,16770,16770,6
20250227,123300,2000026030,16780,16780,16780,16780,58
20250227,123200,1999052790,16770,16770,16780,16770,464
20250227,123100,1991267510,16760,16760,16760,16760,7
20250227,123000,1991150190,16770,16770,16770,16770,0
20250227,122900,1991150190,16770,16750,16770,16750,81
20250227,122800,1989791940,16770,16770,16770,16770,15
20250227,122700,1989540390,16760,16740,16760,16740,271
20250227,122600,1985000260,16730,16730,16730,16730,12
20250227,122500,1984799500,16760,16760,16760,16760,0
20250227,122400,1984799500,16760,16750,16760,16750,422
20250227,122300,1977730980,16730,16730,16730,16730,70
20250227,122200,1976559880,16730,16730,16730,16730,15
20250227,122100,1976308930,16730,16740,16740,16730,196
20250227,122000,1973029610,16730,16750,16750,16730,11
20250227,121900,1972845480,16740,16740,16740,16730,218
20250227,121800,1969196170,16740,16750,16750,16740,435
20250227,121700,1961914220,16750,16770,16770,16750,295
20250227,121600,1956969870,16770,16790,16790,16770,95
20250227,121500,1955376660,16770,16770,16770,16770,27
20250227,121400,1954923870,16800,16800,16800,16800,0
20250227,121300,1954923870,16800,16780,16800,16780,113
20250227,121200,1953027700,16780,16800,16800,16780,6
20250227,121100,1952927000,16800,16790,16800,16790,31
20250227,121000,1952406450,16790,16800,16800,16790,93
20250227,120900,1950844750,16810,16800,16810,16800,30
20250227,120800,1950340710,16800,16800,16800,16800,8
20250227,120700,1950206310,16800,16800,16800,16800,30
20250227,120600,1949702310,16800,16800,16800,16800,15
20250227,120500,1949450310,16800,16830,16830,16790,590
20250227,120400,1939522030,16840,16830,16840,16830,299
20250227,120300,1934488820,16820,16820,16830,16820,39
20250227,120200,1933832830,16820,16820,16820,16820,88
20250227,120100,1932352670,16820,16820,16820,16800,166
20250227,120000,1929560870,16820,16800,16820,16800,4415
20250227,115900,1855377240,16800,16790,16800,16790,121
20250227,115800,1853344450,16800,16770,16800,16770,9
20250227,115700,1853193420,16800,16760,16800,16760,814
20250227,115600,1839524090,16760,16760,16760,16760,1
20250227,115500,1839507330,16740,16740,16760,16740,25
20250227,115400,1839088470,16740,16740,16740,16740,0
20250227,115300,1839088470,16740,16740,16760,16740,307
20250227,115200,1833949270,16740,16760,16760,16740,6
20250227,115100,1833848810,16760,16760,16760,16740,248
20250227,115000,1829693230,16760,16740,16760,16740,9
20250227,114900,1829542550,16740,16740,16740,16740,5
20250227,114800,1829458850,16760,16760,16760,16760,160
20250227,114700,1826777250,16760,16750,16760,16750,8
20250227,114600,1826643230,16750,16730,16750,16730,301
20250227,114500,1821601670,16730,16730,16730,16730,32
20250227,114400,1821066310,16720,16730,16730,16720,59
20250227,114300,1820079290,16720,16720,16720,16720,21
20250227,114200,1819728170,16710,16710,16710,16710,8
20250227,114100,1819594490,16710,16700,16710,16700,116
20250227,114000,1817656250,16710,16700,16710,16700,51
20250227,113900,1816804050,16710,16710,16710,16710,15
20250227,113800,1816553400,16710,16710,16710,16710,537
20250227,113700,1807580130,16710,16710,16710,16710,1
20250227,113600,1807563420,16710,16710,16710,16710,6
20250227,113500,1807463160,16710,16730,16730,16710,185
20250227,113400,1804370060,16750,16750,16750,16750,0
20250227,113300,1804370060,16750,16780,16780,16750,1105
20250227,113200,1785848770,16780,16780,16780,16780,4
20250227,113100,1785781650,16770,16770,16770,16770,264
20250227,113000,1781354370,16780,16780,16780,16780,1
20250227,112900,1781337590,16770,16770,16770,16770,0
20250227,112800,1781337590,16770,16770,16770,16770,12
20250227,112700,1781136350,16790,16790,16800,16790,62
20250227,112600,1780095250,16760,16780,16800,16760,29
20250227,112500,1779608980,16800,16780,16800,16780,2
20250227,112400,1779575400,16790,16790,16790,16790,33
20250227,112300,1779021330,16800,16800,16800,16800,0
20250227,112200,1779021330,16800,16780,16800,16780,10
20250227,112100,1778853510,16810,16810,16810,16810,0
20250227,112000,1778853510,16810,16800,16810,16800,91
20250227,111900,1777324700,16810,16770,16810,16770,7
20250227,111800,1777207250,16770,16770,16770,16770,300
20250227,111700,1772176250,16810,16810,16810,16770,231
20250227,111600,1768299760,16800,16790,16800,16790,81
20250227,111500,1766939720,16800,16800,16820,16800,414
20250227,111400,1759978260,16820,16790,16820,16790,850
20250227,111300,1745700180,16780,16790,16790,16780,127
20250227,111200,1743568070,16790,16780,16800,16770,274
20250227,111100,1738968000,16800,16750,16800,16750,713
20250227,111000,1727000590,16750,16760,16760,16740,19
20250227,110900,1726682380,16770,16730,16770,16730,265
20250227,110800,1722246670,16710,16700,16710,16700,61
20250227,110700,1721227620,16700,16720,16740,16680,418
20250227,110600,1714247720,16720,16720,16740,16700,1690
20250227,110500,1686019780,16720,16720,16720,16720,254
20250227,110400,1681772900,16730,16730,16730,16730,561
20250227,110300,1672387370,16740,16740,16740,16740,270
20250227,110200,1667867570,16740,16740,16740,16740,20
20250227,110100,1667532770,16740,16770,16770,16740,787
20250227,110000,1654352080,16770,16760,16770,16760,91
20250227,105900,1652826030,16760,16760,16760,16760,215
20250227,105800,1649222630,16760,16750,16760,16750,73
20250227,105700,1647999190,16760,16770,16770,16750,1016
20250227,105600,1630965580,16770,16800,16810,16770,626
20250227,105500,1620458330,16810,16790,16810,16780,83
20250227,105400,1619065240,16790,16800,16810,16790,1158
20250227,105300,1599617440,16800,16810,16810,16800,151
20250227,105200,1597080570,16810,16810,16820,16810,240
20250227,105100,1593045670,16830,16820,16830,16810,649
20250227,105000,1582135440,16830,16830,16830,16830,53
20250227,104900,1581243450,16810,16830,16830,16810,854
20250227,104800,1566883460,16820,16820,16820,16820,14
20250227,104700,1566647980,16850,16840,16850,16840,302
20250227,104600,1561561290,16850,16830,16850,16820,582
20250227,104500,1551770260,16830,16850,16850,16820,183
20250227,104400,1548686980,16850,16830,16850,16830,2273
20250227,104300,1510397590,16830,16800,16830,16800,283
20250227,104200,1505639520,16800,16830,16830,16800,237
20250227,104100,1501654320,16840,16810,16850,16800,617
20250227,104000,1491280870,16850,16730,16860,16730,7759
20250227,103900,1360988530,16730,16740,16750,16730,508
20250227,103800,1352482130,16740,16740,16740,16740,0
20250227,103700,1352482130,16740,16730,16780,16720,1693
20250227,103600,1324109720,16740,16770,16780,16740,522
20250227,103500,1315367120,16770,16770,16780,16770,149
20250227,103400,1312868200,16780,16760,16780,16750,315
20250227,103300,1307585830,16760,16750,16760,16750,37
20250227,103200,1306965720,16760,16760,16770,16750,30
20250227,103100,1306462850,16740,16740,16770,16730,38
20250227,103000,1305826610,16750,16770,16770,16720,1166
20250227,102900,1286300790,16770,16750,16780,16750,45
20250227,102800,1285546860,16750,16770,16770,16750,1072
20250227,102700,1267579890,16780,16770,16780,16770,278
20250227,102600,1262915150,16790,16770,16790,16760,1218
20250227,102500,1242468530,16780,16760,16780,16760,982
20250227,102400,1225992700,16770,16730,16770,16730,1056
20250227,102300,1208293500,16720,16710,16730,16690,592
20250227,102200,1198403960,16710,16710,16710,16710,364
20250227,102100,1192321520,16710,16710,16710,16700,908
20250227,102000,1177151840,16710,16730,16730,16700,202
20250227,101900,1173776190,16740,16740,16740,16740,0
20250227,101800,1173776190,16740,16730,16740,16710,692
20250227,101700,1162210400,16740,16740,16750,16730,156
20250227,101600,1159598930,16740,16750,16750,16740,624
20250227,101500,1149151930,16760,16750,16760,16750,102
20250227,101400,1147443420,16740,16750,16750,16740,257
20250227,101300,1143139080,16740,16740,16740,16740,156
20250227,101200,1140527640,16740,16750,16750,16720,37
20250227,101100,1139908290,16740,16730,16750,16730,409
20250227,101000,1133057640,16730,16720,16730,16720,175
20250227,100900,1130131030,16710,16710,16710,16710,106
20250227,100800,1128359770,16720,16720,16720,16710,16
20250227,100700,1128092260,16720,16710,16730,16710,436
20250227,100600,1120804940,16700,16730,16730,16700,107
20250227,100500,1119015010,16730,16750,16760,16730,737
20250227,100400,1106672580,16750,16690,16750,16690,3517
20250227,100300,1047799200,16680,16680,16690,16680,241
20250227,100200,1043777570,16680,16680,16680,16680,0
20250227,100100,1043777570,16680,16690,16690,16680,313
20250227,100000,1038556680,16680,16700,16700,16680,313
20250227,095900,1033334930,16720,16700,16720,16700,110
20250227,095800,1031497730,16700,16700,16720,16700,8
20250227,095700,1031364090,16700,16670,16720,16670,2185
20250227,095600,994898550,16700,16680,16710,16670,519
20250227,095500,986236900,16690,16670,16690,16670,118
20250227,095400,984269380,16690,16680,16690,16670,266
20250227,095300,979832560,16700,16700,16700,16700,183
20250227,095200,976776460,16700,16710,16710,16700,543
20250227,095100,967708260,16720,16690,16720,16690,922
20250227,095000,952309320,16690,16690,16700,16680,336
20250227,094900,946703590,16700,16690,16710,16690,592
20250227,094800,936817600,16680,16680,16680,16680,313
20250227,094700,931596760,16650,16670,16670,16650,243
20250227,094600,927546540,16670,16620,16680,16620,259
20250227,094500,923231210,16610,16590,16610,16580,334
20250227,094400,917686710,16570,16590,16600,16570,129
20250227,094300,915549070,16570,16590,16600,16570,271
20250227,094200,911057350,16600,16600,16600,16600,101
20250227,094100,909380750,16580,16600,16600,16560,2473
20250227,094000,868366010,16600,16630,16630,16600,759
20250227,093900,855756270,16630,16620,16630,16610,331
20250227,093800,850255840,16630,16630,16680,16610,470
20250227,093700,842437980,16640,16640,16710,16610,1148
20250227,093600,823316810,16650,16690,16710,16650,3778
20250227,093500,760384870,16690,16690,16730,16690,86
20250227,093400,758946370,16730,16660,16730,16660,429
20250227,093300,751773880,16650,16720,16720,16650,1441
20250227,093200,727756330,16720,16710,16720,16700,360
20250227,093100,721743370,16730,16740,16740,16710,227
20250227,093000,717944920,16740,16750,16750,16710,520
20250227,092900,709240280,16740,16700,16740,16670,2307
20250227,092800,670668600,16720,16660,16730,16640,3900
20250227,092700,605529550,16630,16630,16690,16630,832
20250227,092600,591663480,16620,16600,16620,16600,79
20250227,092500,590351920,16620,16620,16620,16620,0
20250227,092400,590351920,16620,16630,16630,16620,7
20250227,092300,590235550,16630,16630,16650,16630,9
20250227,092200,590085820,16630,16630,16630,16630,16
20250227,092100,589819740,16620,16620,16630,16620,216
20250227,092000,586229750,16660,16630,16660,16630,43
20250227,091900,585514350,16630,16590,16660,16590,484
20250227,091800,577464180,16580,16580,16580,16580,151
20250227,091700,574960600,16590,16600,16600,16590,924
20250227,091600,559628960,16600,16630,16630,16600,53
20250227,091500,558748630,16660,16630,16680,16620,232
20250227,091400,554886010,16630,16660,16670,16600,465
20250227,091300,547145940,16690,16680,16700,16580,1731
20250227,091200,518264160,16550,16520,16700,16520,2124
20250227,091100,482946420,16510,16510,16530,16510,149
20250227,091000,480486050,16510,16530,16560,16510,2217
20250227,090900,443843290,16530,16550,16550,16530,954
20250227,090800,428060730,16560,16530,16560,16510,1751
20250227,090700,399111520,16550,16670,16670,16540,6292
20250227,090600,294772840,16640,16590,16660,16580,1620
20250227,090500,267881300,16590,16630,16660,16570,1895
20250227,090400,236407130,16630,16630,16630,16600,745
20250227,090300,224022300,16670,16560,16680,16560,2020
20250227,090200,190386830,16560,16580,16630,16560,326
20250227,090100,184976680,16580,16560,16600,16530,2653
20250227,090000,141063020,16550,16660,16660,16540,8469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203600 4005994980 17030 17030 17030 17030 5065
3 20250227 203500 4005994980 17030 17030 17030 17030 0
4 20250227 203400 4005994980 17030 17030 17030 17030 0
5 20250227 203300 4005994980 17030 17030 17030 17030 0
6 20250227 203200 4005994980 17030 17030 17030 17030 0
7 20250227 203100 4005994980 17030 17030 17030 17030 0
8 20250227 203000 4005994980 17030 17030 17030 17030 0
9 20250227 202900 4005994980 17030 17030 17030 17030 0
10 20250227 202800 4005994980 17030 17030 17030 17030 0
11 20250227 202700 4005994980 17030 17030 17030 17030 0
12 20250227 202600 4005994980 17030 17030 17030 17030 0
13 20250227 202500 4005994980 17030 17030 17030 17030 0
14 20250227 202400 4005994980 17030 17030 17030 17030 0
15 20250227 202300 4005994980 17030 17030 17030 17030 0
16 20250227 202200 4005994980 17030 17030 17030 17030 0
17 20250227 202100 4005994980 17030 17030 17030 17030 0
18 20250227 202000 4005994980 17030 17030 17030 17030 0
19 20250227 201900 4005994980 17030 17030 17030 17030 0
20 20250227 201800 4005994980 17030 17030 17030 17030 0
21 20250227 201700 4005994980 17030 17030 17030 17030 0
22 20250227 201600 4005994980 17030 17030 17030 17030 0
23 20250227 201500 4005994980 17030 17030 17030 17030 0
24 20250227 201400 4005994980 17030 17030 17030 17030 0
25 20250227 201300 4005994980 17030 17030 17030 17030 0
26 20250227 201200 4005994980 17030 17030 17030 17030 0
27 20250227 201100 4005994980 17030 17030 17030 17030 0
28 20250227 201000 4005994980 17030 17030 17030 17030 0
29 20250227 200900 4005994980 17030 17030 17030 17030 0
30 20250227 200800 4005994980 17030 17030 17030 17030 0
31 20250227 200700 4005994980 17030 17030 17030 17030 0
32 20250227 200600 4005994980 17030 17030 17030 17030 5065
33 20250227 200500 4005994980 17030 17030 17030 17030 0
34 20250227 200400 4005994980 17030 17030 17030 17030 0
35 20250227 200300 4005994980 17030 17030 17030 17030 0
36 20250227 200200 4005994980 17030 17030 17030 17030 0
37 20250227 200100 4005994980 17030 17030 17030 17030 0
38 20250227 200000 4005994980 17030 17030 17030 17030 0
39 20250227 195900 4005994980 17030 17030 17030 17030 0
40 20250227 195800 4005994980 17030 17030 17030 17030 0
41 20250227 195700 4005994980 17030 17030 17030 17030 0
42 20250227 195600 4005994980 17030 17030 17030 17030 0
43 20250227 195500 4005994980 17030 17030 17030 17030 0
44 20250227 195400 4005994980 17030 17030 17030 17030 0
45 20250227 195300 4005994980 17030 17030 17030 17030 0
46 20250227 195200 4005994980 17030 17030 17030 17030 0
47 20250227 195100 4005994980 17030 17030 17030 17030 0
48 20250227 195000 4005994980 17030 17030 17030 17030 0
49 20250227 194900 4005994980 17030 17030 17030 17030 0
50 20250227 194800 4005994980 17030 17030 17030 17030 0
51 20250227 194700 4005994980 17030 17030 17030 17030 0
52 20250227 194600 4005994980 17030 17030 17030 17030 0
53 20250227 194500 4005994980 17030 17030 17030 17030 0
54 20250227 194400 4005994980 17030 17030 17030 17030 0
55 20250227 194300 4005994980 17030 17030 17030 17030 0
56 20250227 194200 4005994980 17030 17030 17030 17030 0
57 20250227 194100 4005994980 17030 17030 17030 17030 0
58 20250227 194000 4005994980 17030 17030 17030 17030 0
59 20250227 193900 4005994980 17030 17030 17030 17030 0
60 20250227 193800 4005994980 17030 17030 17030 17030 0
61 20250227 193700 4005994980 17030 17030 17030 17030 0
62 20250227 193600 4005994980 17030 17030 17030 17030 5065
63 20250227 193500 4005994980 17030 17030 17030 17030 0
64 20250227 193400 4005994980 17030 17030 17030 17030 0
65 20250227 193300 4005994980 17030 17030 17030 17030 0
66 20250227 193200 4005994980 17030 17030 17030 17030 0
67 20250227 193100 4005994980 17030 17030 17030 17030 0
68 20250227 193000 4005994980 17030 17030 17030 17030 0
69 20250227 192900 4005994980 17030 17030 17030 17030 0
70 20250227 192800 4005994980 17030 17030 17030 17030 0
71 20250227 192700 4005994980 17030 17030 17030 17030 0
72 20250227 192600 4005994980 17030 17030 17030 17030 0
73 20250227 192500 4005994980 17030 17030 17030 17030 0
74 20250227 192400 4005994980 17030 17030 17030 17030 0
75 20250227 192300 4005994980 17030 17030 17030 17030 0
76 20250227 192200 4005994980 17030 17030 17030 17030 0
77 20250227 192100 4005994980 17030 17030 17030 17030 0
78 20250227 192000 4005994980 17030 17030 17030 17030 0
79 20250227 191900 4005994980 17030 17030 17030 17030 0
80 20250227 191800 4005994980 17030 17030 17030 17030 0
81 20250227 191700 4005994980 17030 17030 17030 17030 0
82 20250227 191600 4005994980 17030 17030 17030 17030 0
83 20250227 191500 4005994980 17030 17030 17030 17030 0
84 20250227 191400 4005994980 17030 17030 17030 17030 0
85 20250227 191300 4005994980 17030 17030 17030 17030 0
86 20250227 191200 4005994980 17030 17030 17030 17030 0
87 20250227 191100 4005994980 17030 17030 17030 17030 0
88 20250227 191000 4005994980 17030 17030 17030 17030 0
89 20250227 190900 4005994980 17030 17030 17030 17030 0
90 20250227 190800 4005994980 17030 17030 17030 17030 0
91 20250227 190700 4005994980 17030 17030 17030 17030 0
92 20250227 190600 4005994980 17030 17030 17030 17030 5065
93 20250227 190500 4005994980 17030 17030 17030 17030 0
94 20250227 190400 4005994980 17030 17030 17030 17030 0
95 20250227 190300 4005994980 17030 17030 17030 17030 0
96 20250227 190200 4005994980 17030 17030 17030 17030 0
97 20250227 190100 4005994980 17030 17030 17030 17030 0
98 20250227 190000 4005994980 17030 17030 17030 17030 0
99 20250227 185900 4005994980 17030 17030 17030 17030 0
100 20250227 185800 4005994980 17030 17030 17030 17030 0
101 20250227 185700 4005994980 17030 17030 17030 17030 0
102 20250227 185600 4005994980 17030 17030 17030 17030 0
103 20250227 185500 4005994980 17030 17030 17030 17030 0
104 20250227 185400 4005994980 17030 17030 17030 17030 0
105 20250227 185300 4005994980 17030 17030 17030 17030 0
106 20250227 185200 4005994980 17030 17030 17030 17030 0
107 20250227 185100 4005994980 17030 17030 17030 17030 0
108 20250227 185000 4005994980 17030 17030 17030 17030 0
109 20250227 184900 4005994980 17030 17030 17030 17030 0
110 20250227 184800 4005994980 17030 17030 17030 17030 0
111 20250227 184700 4005994980 17030 17030 17030 17030 0
112 20250227 184600 4005994980 17030 17030 17030 17030 0
113 20250227 184500 4005994980 17030 17030 17030 17030 0
114 20250227 184400 4005994980 17030 17030 17030 17030 0
115 20250227 184300 4005994980 17030 17030 17030 17030 0
116 20250227 184200 4005994980 17030 17030 17030 17030 0
117 20250227 184100 4005994980 17030 17030 17030 17030 0
118 20250227 184000 4005994980 17030 17030 17030 17030 0
119 20250227 183900 4005994980 17030 17030 17030 17030 0
120 20250227 183800 4005994980 17030 17030 17030 17030 0
121 20250227 183700 4005994980 17030 17030 17030 17030 0
122 20250227 183600 4005994980 17030 17030 17030 17030 5065
123 20250227 183500 4005994980 17030 17030 17030 17030 0
124 20250227 183400 4005994980 17030 17030 17030 17030 0
125 20250227 183300 4005994980 17030 17030 17030 17030 0
126 20250227 183200 4005994980 17030 17030 17030 17030 0
127 20250227 183100 4005994980 17030 17030 17030 17030 0
128 20250227 183000 4005994980 17030 17030 17030 17030 0
129 20250227 182900 4005994980 17030 17030 17030 17030 0
130 20250227 182800 4005994980 17030 17030 17030 17030 0
131 20250227 182700 4005994980 17030 17030 17030 17030 0
132 20250227 182600 4005994980 17030 17030 17030 17030 0
133 20250227 182500 4005994980 17030 17030 17030 17030 0
134 20250227 182400 4005994980 17030 17030 17030 17030 0
135 20250227 182300 4005994980 17030 17030 17030 17030 0
136 20250227 182200 4005994980 17030 17030 17030 17030 0
137 20250227 182100 4005994980 17030 17030 17030 17030 0
138 20250227 182000 4005994980 17030 17030 17030 17030 0
139 20250227 181900 4005994980 17030 17030 17030 17030 0
140 20250227 181800 4005994980 17030 17030 17030 17030 0
141 20250227 181700 4005994980 17030 17030 17030 17030 0
142 20250227 181600 4005994980 17030 17030 17030 17030 0
143 20250227 181500 4005994980 17030 17030 17030 17030 0
144 20250227 181400 4005994980 17030 17030 17030 17030 0
145 20250227 181300 4005994980 17030 17030 17030 17030 0
146 20250227 181200 4005994980 17030 17030 17030 17030 0
147 20250227 181100 4005994980 17030 17030 17030 17030 0
148 20250227 181000 4005994980 17030 17030 17030 17030 0
149 20250227 180900 4005994980 17030 17030 17030 17030 0
150 20250227 180800 4005994980 17030 17030 17030 17030 0
151 20250227 180700 4005994980 17030 17030 17030 17030 0
152 20250227 180600 4005994980 17030 17030 17030 17030 5065
153 20250227 180500 4005994980 17030 17030 17030 17030 0
154 20250227 180400 4005994980 17030 17030 17030 17030 0
155 20250227 180300 4005994980 17030 17030 17030 17030 0
156 20250227 180200 4005994980 17030 17030 17030 17030 0
157 20250227 180100 4005994980 17030 17030 17030 17030 0
158 20250227 180000 4005994980 17030 17030 17030 17030 0
159 20250227 175900 4005994980 17030 17030 17030 17030 0
160 20250227 175800 4005994980 17030 17030 17030 17030 0
161 20250227 175700 4005994980 17030 17030 17030 17030 0
162 20250227 175600 4005994980 17030 17030 17030 17030 0
163 20250227 175500 4005994980 17030 17030 17030 17030 0
164 20250227 175400 4005994980 17030 17030 17030 17030 0
165 20250227 175300 4005994980 17030 17030 17030 17030 0
166 20250227 175200 4005994980 17030 17030 17030 17030 0
167 20250227 175100 4005994980 17030 17030 17030 17030 0
168 20250227 175000 4005994980 17030 17030 17030 17030 0
169 20250227 174900 4005994980 17030 17030 17030 17030 0
170 20250227 174800 4005994980 17030 17030 17030 17030 0
171 20250227 174700 4005994980 17030 17030 17030 17030 0
172 20250227 174600 4005994980 17030 17030 17030 17030 0
173 20250227 174500 4005994980 17030 17030 17030 17030 0
174 20250227 174400 4005994980 17030 17030 17030 17030 0
175 20250227 174300 4005994980 17030 17030 17030 17030 0
176 20250227 174200 4005994980 17030 17030 17030 17030 0
177 20250227 174100 4005994980 17030 17030 17030 17030 0
178 20250227 174000 4005994980 17030 17030 17030 17030 0
179 20250227 173900 4005994980 17030 17030 17030 17030 0
180 20250227 173800 4005994980 17030 17030 17030 17030 0
181 20250227 173700 4005994980 17030 17030 17030 17030 0
182 20250227 173600 4005994980 17030 17030 17030 17030 5065
183 20250227 173500 4005994980 17030 17030 17030 17030 0
184 20250227 173400 4005994980 17030 17030 17030 17030 0
185 20250227 173300 4005994980 17030 17030 17030 17030 0
186 20250227 173200 4005994980 17030 17030 17030 17030 0
187 20250227 173100 4005994980 17030 17030 17030 17030 0
188 20250227 173000 4005994980 17030 17030 17030 17030 0
189 20250227 172900 4005994980 17030 17030 17030 17030 0
190 20250227 172800 4005994980 17030 17030 17030 17030 0
191 20250227 172700 4005994980 17030 17030 17030 17030 0
192 20250227 172600 4005994980 17030 17030 17030 17030 0
193 20250227 172500 4005994980 17030 17030 17030 17030 0
194 20250227 172400 4005994980 17030 17030 17030 17030 0
195 20250227 172300 4005994980 17030 17030 17030 17030 0
196 20250227 172200 4005994980 17030 17030 17030 17030 0
197 20250227 172100 4005994980 17030 17030 17030 17030 0
198 20250227 172000 4005994980 17030 17030 17030 17030 0
199 20250227 171900 4005994980 17030 17030 17030 17030 0
200 20250227 171800 4005994980 17030 17030 17030 17030 0
201 20250227 171700 4005994980 17030 17030 17030 17030 0
202 20250227 171600 4005994980 17030 17030 17030 17030 0
203 20250227 171500 4005994980 17030 17030 17030 17030 0
204 20250227 171400 4005994980 17030 17030 17030 17030 0
205 20250227 171300 4005994980 17030 17030 17030 17030 0
206 20250227 171200 4005994980 17030 17030 17030 17030 0
207 20250227 171100 4005994980 17030 17030 17030 17030 0
208 20250227 171000 4005994980 17030 17030 17030 17030 0
209 20250227 170900 4005994980 17030 17030 17030 17030 0
210 20250227 170800 4005994980 17030 17030 17030 17030 0
211 20250227 170700 4005994980 17030 17030 17030 17030 0
212 20250227 170600 4005994980 17030 17030 17030 17030 5065
213 20250227 170500 4005994980 17030 17030 17030 17030 0
214 20250227 170400 4005994980 17030 17030 17030 17030 0
215 20250227 170300 4005994980 17030 17030 17030 17030 0
216 20250227 170200 4005994980 17030 17030 17030 17030 0
217 20250227 170100 4005994980 17030 17030 17030 17030 0
218 20250227 170000 4005994980 17030 17030 17030 17030 0
219 20250227 165900 4005994980 17030 17030 17030 17030 0
220 20250227 165800 4005994980 17030 17030 17030 17030 0
221 20250227 165700 4005994980 17030 17030 17030 17030 0
222 20250227 165600 4005994980 17030 17030 17030 17030 0
223 20250227 165500 4005994980 17030 17030 17030 17030 0
224 20250227 165400 4005994980 17030 17030 17030 17030 0
225 20250227 165300 4005994980 17030 17030 17030 17030 0
226 20250227 165200 4005994980 17030 17030 17030 17030 0
227 20250227 165100 4005994980 17030 17030 17030 17030 0
228 20250227 165000 4005994980 17030 17030 17030 17030 0
229 20250227 164900 4005994980 17030 17030 17030 17030 0
230 20250227 164800 4005994980 17030 17030 17030 17030 0
231 20250227 164700 4005994980 17030 17030 17030 17030 0
232 20250227 164600 4005994980 17030 17030 17030 17030 0
233 20250227 164500 4005994980 17030 17030 17030 17030 0
234 20250227 164400 4005994980 17030 17030 17030 17030 0
235 20250227 164300 4005994980 17030 17030 17030 17030 0
236 20250227 164200 4005994980 17030 17030 17030 17030 0
237 20250227 164100 4005994980 17030 17030 17030 17030 0
238 20250227 164000 4005994980 17030 17030 17030 17030 0
239 20250227 163900 4005994980 17030 17030 17030 17030 0
240 20250227 163800 4005994980 17030 17030 17030 17030 0
241 20250227 163700 4005994980 17030 17030 17030 17030 0
242 20250227 163600 4005994980 17030 17030 17030 17030 5065
243 20250227 163500 4005994980 17030 17030 17030 17030 0
244 20250227 163400 4005994980 17030 17030 17030 17030 0
245 20250227 163300 4005994980 17030 17030 17030 17030 0
246 20250227 163200 4005994980 17030 17030 17030 17030 0
247 20250227 163100 4005994980 17030 17030 17030 17030 0
248 20250227 163000 4005994980 17030 17030 17030 17030 0
249 20250227 162900 4005994980 17030 17030 17030 17030 0
250 20250227 162800 4005994980 17030 17030 17030 17030 0
251 20250227 162700 4005994980 17030 17030 17030 17030 0
252 20250227 162600 4005994980 17030 17030 17030 17030 0
253 20250227 162500 4005994980 17030 17030 17030 17030 0
254 20250227 162400 4005994980 17030 17030 17030 17030 0
255 20250227 162300 4005994980 17030 17030 17030 17030 0
256 20250227 162200 4005994980 17030 17030 17030 17030 0
257 20250227 162100 4005994980 17030 17030 17030 17030 0
258 20250227 162000 4005994980 17030 17030 17030 17030 0
259 20250227 161900 4005994980 17030 17030 17030 17030 0
260 20250227 161800 4005994980 17030 17030 17030 17030 0
261 20250227 161700 4005994980 17030 17030 17030 17030 0
262 20250227 161600 4005994980 17030 17030 17030 17030 0
263 20250227 161500 4005994980 17030 17030 17030 17030 0
264 20250227 161400 4005994980 17030 17030 17030 17030 0
265 20250227 161300 4005994980 17030 17030 17030 17030 0
266 20250227 161200 4005994980 17030 17030 17030 17030 0
267 20250227 161100 4005994980 17030 17030 17030 17030 0
268 20250227 161000 4005994980 17030 17030 17030 17030 0
269 20250227 160900 4005994980 17030 17030 17030 17030 0
270 20250227 160800 4005994980 17030 17030 17030 17030 0
271 20250227 160700 4005994980 17030 17030 17030 17030 0
272 20250227 160600 4005994980 17030 17030 17030 17030 5065
273 20250227 160500 4005994980 17030 17030 17030 17030 0
274 20250227 160400 4005994980 17030 17030 17030 17030 0
275 20250227 160300 4005994980 17030 17030 17030 17030 0
276 20250227 160200 4005994980 17030 17030 17030 17030 0
277 20250227 160100 4005994980 17030 17030 17030 17030 0
278 20250227 160000 4005994980 17030 17030 17030 17030 0
279 20250227 155900 4005994980 17030 17030 17030 17030 0
280 20250227 155800 4005994980 17030 17030 17030 17030 0
281 20250227 155700 4005994980 17030 17030 17030 17030 0
282 20250227 155600 4005994980 17030 17030 17030 17030 0
283 20250227 155500 4005994980 17030 17030 17030 17030 0
284 20250227 155400 4005994980 17030 17030 17030 17030 0
285 20250227 155300 4005994980 17030 17030 17030 17030 0
286 20250227 155200 4005994980 17030 17030 17030 17030 0
287 20250227 155100 4005994980 17030 17030 17030 17030 0
288 20250227 155000 4005994980 17030 17030 17030 17030 0
289 20250227 154900 4005994980 17030 17030 17030 17030 0
290 20250227 154800 4005994980 17030 17030 17030 17030 0
291 20250227 154700 4005994980 17030 17030 17030 17030 0
292 20250227 154600 4005994980 17030 17030 17030 17030 0
293 20250227 154500 4005994980 17030 17030 17030 17030 0
294 20250227 154400 4005994980 17030 17030 17030 17030 0
295 20250227 154300 4005994980 17030 17030 17030 17030 0
296 20250227 154200 4005994980 17030 17030 17030 17030 0
297 20250227 154100 4005994980 17030 17030 17030 17030 0
298 20250227 154000 4005994980 17030 17030 17030 17030 0
299 20250227 153900 4005994980 17030 17030 17030 17030 0
300 20250227 153800 4005994980 17030 17030 17030 17030 0
301 20250227 153700 4005994980 17030 17030 17030 17030 0
302 20250227 153600 4005994980 17030 17030 17030 17030 5065
303 20250227 153500 4005994980 17030 17030 17030 17030 0
304 20250227 153400 4005994980 17030 17030 17030 17030 0
305 20250227 153300 4005994980 17030 17030 17030 17030 0
306 20250227 153200 4005994980 17030 17030 17030 17030 0
307 20250227 153100 4005994980 17030 17030 17030 17030 0
308 20250227 153000 4005994980 17030 17030 17030 17030 5065
309 20250227 152900 3919738030 17010 17010 17010 17010 0
310 20250227 152800 3919738030 17010 17010 17010 17010 0
311 20250227 152700 3919738030 17010 17010 17010 17010 0
312 20250227 152600 3919738030 17010 17010 17010 17010 0
313 20250227 152500 3919738030 17010 17010 17010 17010 0
314 20250227 152400 3919738030 17010 17010 17010 17010 0
315 20250227 152300 3919738030 17010 17010 17010 17010 0
316 20250227 152200 3919738030 17010 17010 17010 17010 0
317 20250227 152100 3919738030 17010 17010 17010 17010 0
318 20250227 152000 3919738030 17010 17010 17010 17010 0
319 20250227 151900 3919738030 17010 17000 17010 16980 2565
320 20250227 151800 3876150150 17010 17020 17020 17000 287
321 20250227 151700 3871270340 17010 17020 17020 16990 888
322 20250227 151600 3856172280 17020 17010 17020 17010 179
323 20250227 151500 3853125940 17010 17030 17030 17010 471
324 20250227 151400 3845109790 17030 17020 17030 17020 379
325 20250227 151300 3838656340 17010 17000 17020 17000 465
326 20250227 151200 3830746930 17000 17000 17020 17000 1204
327 20250227 151100 3810273290 17000 17000 17010 17000 150
328 20250227 151000 3807722980 17000 17040 17050 16990 1302
329 20250227 150900 3785571510 17050 17030 17050 17020 540
330 20250227 150800 3776373650 17030 17050 17050 17020 214
331 20250227 150700 3772729120 17050 17040 17050 17030 777
332 20250227 150600 3759486490 17040 17030 17040 17030 179
333 20250227 150500 3756437920 17020 17020 17060 17020 896
334 20250227 150400 3741174490 17020 17000 17020 17000 57
335 20250227 150300 3740204770 17000 16990 17010 16990 1216
336 20250227 150200 3719533510 17000 17050 17070 17000 3582
337 20250227 150100 3658533520 17050 17080 17080 17050 431
338 20250227 150000 3651177730 17060 17080 17080 17060 455
339 20250227 145900 3643410390 17080 17070 17080 17070 1433
340 20250227 145800 3618936950 17070 17050 17070 17050 794
341 20250227 145700 3605389090 17070 17050 17070 17050 608
342 20250227 145600 3595016670 17050 17040 17050 17040 338
343 20250227 145500 3589256800 17040 17050 17060 17040 293
344 20250227 145400 3584261460 17050 17050 17060 17040 989
345 20250227 145300 3567401280 17060 17060 17070 17050 1162
346 20250227 145200 3547576600 17060 17050 17060 17030 841
347 20250227 145100 3533238800 17050 17030 17050 17030 337
348 20250227 145000 3527496050 17030 17010 17030 17010 501
349 20250227 144900 3518968120 17020 17010 17020 17000 515
350 20250227 144800 3510206320 17010 17050 17050 17000 626
351 20250227 144700 3499543160 17050 16980 17050 16980 8713
352 20250227 144600 3351356360 16980 16950 16980 16910 1819
353 20250227 144500 3320503300 16930 16900 16960 16900 884
354 20250227 144400 3305534680 16900 16900 16900 16900 199
355 20250227 144300 3302171580 16890 16900 16930 16880 1157
356 20250227 144200 3282594060 16900 16880 16900 16870 194
357 20250227 144100 3279318690 16880 16890 16890 16870 208
358 20250227 144000 3275807130 16890 16850 16890 16850 7360
359 20250227 143900 3151574500 16840 16840 16840 16830 255
360 20250227 143800 3147280670 16840 16840 16840 16840 236
361 20250227 143700 3143306430 16840 16840 16860 16840 215
362 20250227 143600 3139683570 16840 16840 16840 16840 500
363 20250227 143500 3131263570 16840 16860 16860 16840 219
364 20250227 143400 3127575010 16840 16850 16860 16840 57
365 20250227 143300 3126614380 16840 16860 16860 16840 215
366 20250227 143200 3122991230 16860 16850 16860 16850 44
367 20250227 143100 3122249530 16860 16860 16860 16860 100
368 20250227 143000 3120563530 16860 16880 16880 16860 39
369 20250227 142900 3119905650 16880 16870 16880 16860 267
370 20250227 142800 3115402680 16870 16860 16870 16860 414
371 20250227 142700 3108418940 16860 16840 16860 16840 517
372 20250227 142600 3099706600 16850 16840 16850 16840 15
373 20250227 142500 3099453990 16850 16840 16850 16830 331
374 20250227 142400 3093881210 16840 16840 16840 16840 25
375 20250227 142300 3093460210 16840 16850 16860 16840 386
376 20250227 142200 3086956900 16870 16850 16870 16850 529
377 20250227 142100 3078038230 16850 16850 16860 16850 321
378 20250227 142000 3072627380 16850 16860 16860 16850 18
379 20250227 141900 3072323950 16870 16850 16870 16850 223
380 20250227 141800 3068564340 16850 16840 16850 16840 287
381 20250227 141700 3063728530 16840 16850 16850 16840 777
382 20250227 141600 3050639740 16850 16870 16870 16850 1046
383 20250227 141500 3033003590 16860 16880 16880 16860 291
384 20250227 141400 3028094370 16870 16880 16880 16870 140
385 20250227 141300 3025732410 16880 16870 16880 16870 22
386 20250227 141200 3025361260 16870 16890 16890 16870 150
387 20250227 141100 3022830660 16890 16870 16890 16870 728
388 20250227 141000 3010537590 16880 16880 16880 16880 0
389 20250227 140900 3010537590 16880 16880 16880 16870 171
390 20250227 140800 3007651170 16880 16870 16880 16870 153
391 20250227 140700 3005069280 16870 16880 16880 16870 43
392 20250227 140600 3004343850 16870 16890 16890 16870 645
393 20250227 140500 2993459920 16880 16890 16890 16880 59
394 20250227 140400 2992463900 16890 16900 16910 16890 826
395 20250227 140300 2978504630 16910 16910 16910 16900 43
396 20250227 140200 2977777540 16910 16900 16910 16900 45
397 20250227 140100 2977017030 16880 16900 16920 16870 308
398 20250227 140000 2971808150 16900 16880 16900 16880 209
399 20250227 135900 2968279970 16870 16850 16870 16850 469
400 20250227 135800 2960375780 16850 16840 16850 16840 1142
401 20250227 135700 2941142500 16840 16840 16840 16840 98
402 20250227 135600 2939492180 16840 16830 16860 16810 458
403 20250227 135500 2931782380 16840 16820 16840 16810 115
404 20250227 135400 2929848120 16820 16830 16840 16810 595
405 20250227 135300 2919838770 16830 16830 16830 16830 78
406 20250227 135200 2918526030 16810 16820 16830 16810 548
407 20250227 135100 2909308130 16830 16820 16830 16820 7
408 20250227 135000 2909190360 16810 16810 16820 16790 830
409 20250227 134900 2895252480 16810 16800 16810 16790 456
410 20250227 134800 2887592910 16810 16830 16850 16810 388
411 20250227 134700 2881066660 16840 16840 16850 16830 598
412 20250227 134600 2871001000 16850 16850 16850 16840 63
413 20250227 134500 2869939650 16850 16840 16850 16830 60
414 20250227 134400 2868929220 16830 16840 16840 16830 7
415 20250227 134300 2868811390 16830 16840 16840 16810 380
416 20250227 134200 2862415780 16840 16840 16840 16840 390
417 20250227 134100 2855848180 16840 16850 16850 16840 567
418 20250227 134000 2846298750 16850 16880 16880 16850 292
419 20250227 133900 2841375850 16850 16880 16880 16850 2056
420 20250227 133800 2806692660 16880 16910 16910 16880 438
421 20250227 133700 2799295160 16910 16880 16910 16880 603
422 20250227 133600 2789109310 16880 16890 16890 16870 244
423 20250227 133500 2784991580 16890 16910 16910 16880 570
424 20250227 133400 2775361100 16930 16910 16930 16900 173
425 20250227 133300 2772435760 16910 16950 16960 16890 1211
426 20250227 133200 2751951950 16950 16950 16960 16940 390
427 20250227 133100 2745340430 16960 16940 16960 16930 348
428 20250227 133000 2739444200 16950 16940 16960 16940 586
429 20250227 132900 2729508790 16920 16940 16970 16920 955
430 20250227 132800 2713327420 16930 16930 16940 16930 786
431 20250227 132700 2700019190 16940 16940 16950 16930 987
432 20250227 132600 2683295850 16940 16910 16940 16910 987
433 20250227 132500 2666584720 16910 16900 16910 16880 1063
434 20250227 132400 2648622630 16890 16890 16900 16890 456
435 20250227 132300 2640920770 16890 16870 16890 16870 276
436 20250227 132200 2636262820 16870 16870 16870 16870 332
437 20250227 132100 2630661980 16860 16870 16880 16850 294
438 20250227 132000 2625702110 16860 16920 16960 16860 5801
439 20250227 131900 2527668450 16920 16990 16990 16920 784
440 20250227 131800 2514386090 16970 16900 16990 16880 5041
441 20250227 131700 2429052420 16900 16900 16900 16890 1096
442 20250227 131600 2410531180 16900 16870 16900 16840 1454
443 20250227 131500 2385989440 16840 16880 16880 16840 232
444 20250227 131400 2382078220 16900 16860 16900 16850 869
445 20250227 131300 2367410170 16860 16880 16880 16860 367
446 20250227 131200 2361216320 16880 16870 16880 16870 405
447 20250227 131100 2354381900 16860 16860 16860 16860 20
448 20250227 131000 2354044700 16860 16830 16860 16830 583
449 20250227 130900 2344220750 16840 16830 16840 16830 101
450 20250227 130800 2342520810 16830 16850 16850 16830 471
451 20250227 130700 2334586520 16850 16850 16870 16850 400
452 20250227 130600 2327844610 16870 16870 16870 16870 0
453 20250227 130500 2327844610 16870 16860 16870 16820 578
454 20250227 130400 2318099780 16860 16850 16870 16820 11168
455 20250227 130300 2129866610 16850 16850 16850 16850 120
456 20250227 130200 2127844610 16850 16860 16860 16840 525
457 20250227 130100 2118993580 16860 16850 16860 16840 1041
458 20250227 130000 2101452450 16840 16840 16840 16830 776
459 20250227 125900 2088384660 16840 16830 16840 16830 13
460 20250227 125800 2088165810 16830 16840 16850 16830 234
461 20250227 125700 2084226070 16850 16850 16860 16840 1082
462 20250227 125600 2065997260 16860 16800 16860 16800 2504
463 20250227 125500 2023858010 16800 16790 16800 16790 13
464 20250227 125400 2023639620 16790 16800 16800 16790 15
465 20250227 125300 2023387670 16800 16800 16800 16800 101
466 20250227 125200 2021690870 16790 16780 16790 16780 97
467 20250227 125100 2020063120 16780 16790 16790 16780 13
468 20250227 125000 2019844970 16790 16790 16790 16790 10
469 20250227 124900 2019677070 16770 16800 16800 16770 102
470 20250227 124800 2017963920 16800 16800 16800 16800 24
471 20250227 124700 2017560720 16800 16800 16800 16800 204
472 20250227 124600 2014133520 16800 16800 16800 16800 0
473 20250227 124500 2014133520 16800 16770 16800 16770 14
474 20250227 124400 2013898710 16770 16770 16770 16770 10
475 20250227 124300 2013731010 16760 16760 16760 16760 6
476 20250227 124200 2013630450 16760 16760 16760 16760 0
477 20250227 124100 2013630450 16760 16760 16760 16760 10
478 20250227 124000 2013462850 16800 16790 16800 16780 278
479 20250227 123900 2008797570 16790 16790 16790 16790 32
480 20250227 123800 2008260290 16800 16790 16800 16790 60
481 20250227 123700 2007252480 16780 16760 16780 16760 79
482 20250227 123600 2005927020 16760 16780 16780 16760 121
483 20250227 123500 2003899000 16760 16770 16770 16760 225
484 20250227 123400 2000126650 16770 16770 16770 16770 6
485 20250227 123300 2000026030 16780 16780 16780 16780 58
486 20250227 123200 1999052790 16770 16770 16780 16770 464
487 20250227 123100 1991267510 16760 16760 16760 16760 7
488 20250227 123000 1991150190 16770 16770 16770 16770 0
489 20250227 122900 1991150190 16770 16750 16770 16750 81
490 20250227 122800 1989791940 16770 16770 16770 16770 15
491 20250227 122700 1989540390 16760 16740 16760 16740 271
492 20250227 122600 1985000260 16730 16730 16730 16730 12
493 20250227 122500 1984799500 16760 16760 16760 16760 0
494 20250227 122400 1984799500 16760 16750 16760 16750 422
495 20250227 122300 1977730980 16730 16730 16730 16730 70
496 20250227 122200 1976559880 16730 16730 16730 16730 15
497 20250227 122100 1976308930 16730 16740 16740 16730 196
498 20250227 122000 1973029610 16730 16750 16750 16730 11
499 20250227 121900 1972845480 16740 16740 16740 16730 218
500 20250227 121800 1969196170 16740 16750 16750 16740 435
501 20250227 121700 1961914220 16750 16770 16770 16750 295
502 20250227 121600 1956969870 16770 16790 16790 16770 95
503 20250227 121500 1955376660 16770 16770 16770 16770 27
504 20250227 121400 1954923870 16800 16800 16800 16800 0
505 20250227 121300 1954923870 16800 16780 16800 16780 113
506 20250227 121200 1953027700 16780 16800 16800 16780 6
507 20250227 121100 1952927000 16800 16790 16800 16790 31
508 20250227 121000 1952406450 16790 16800 16800 16790 93
509 20250227 120900 1950844750 16810 16800 16810 16800 30
510 20250227 120800 1950340710 16800 16800 16800 16800 8
511 20250227 120700 1950206310 16800 16800 16800 16800 30
512 20250227 120600 1949702310 16800 16800 16800 16800 15
513 20250227 120500 1949450310 16800 16830 16830 16790 590
514 20250227 120400 1939522030 16840 16830 16840 16830 299
515 20250227 120300 1934488820 16820 16820 16830 16820 39
516 20250227 120200 1933832830 16820 16820 16820 16820 88
517 20250227 120100 1932352670 16820 16820 16820 16800 166
518 20250227 120000 1929560870 16820 16800 16820 16800 4415
519 20250227 115900 1855377240 16800 16790 16800 16790 121
520 20250227 115800 1853344450 16800 16770 16800 16770 9
521 20250227 115700 1853193420 16800 16760 16800 16760 814
522 20250227 115600 1839524090 16760 16760 16760 16760 1
523 20250227 115500 1839507330 16740 16740 16760 16740 25
524 20250227 115400 1839088470 16740 16740 16740 16740 0
525 20250227 115300 1839088470 16740 16740 16760 16740 307
526 20250227 115200 1833949270 16740 16760 16760 16740 6
527 20250227 115100 1833848810 16760 16760 16760 16740 248
528 20250227 115000 1829693230 16760 16740 16760 16740 9
529 20250227 114900 1829542550 16740 16740 16740 16740 5
530 20250227 114800 1829458850 16760 16760 16760 16760 160
531 20250227 114700 1826777250 16760 16750 16760 16750 8
532 20250227 114600 1826643230 16750 16730 16750 16730 301
533 20250227 114500 1821601670 16730 16730 16730 16730 32
534 20250227 114400 1821066310 16720 16730 16730 16720 59
535 20250227 114300 1820079290 16720 16720 16720 16720 21
536 20250227 114200 1819728170 16710 16710 16710 16710 8
537 20250227 114100 1819594490 16710 16700 16710 16700 116
538 20250227 114000 1817656250 16710 16700 16710 16700 51
539 20250227 113900 1816804050 16710 16710 16710 16710 15
540 20250227 113800 1816553400 16710 16710 16710 16710 537
541 20250227 113700 1807580130 16710 16710 16710 16710 1
542 20250227 113600 1807563420 16710 16710 16710 16710 6
543 20250227 113500 1807463160 16710 16730 16730 16710 185
544 20250227 113400 1804370060 16750 16750 16750 16750 0
545 20250227 113300 1804370060 16750 16780 16780 16750 1105
546 20250227 113200 1785848770 16780 16780 16780 16780 4
547 20250227 113100 1785781650 16770 16770 16770 16770 264
548 20250227 113000 1781354370 16780 16780 16780 16780 1
549 20250227 112900 1781337590 16770 16770 16770 16770 0
550 20250227 112800 1781337590 16770 16770 16770 16770 12
551 20250227 112700 1781136350 16790 16790 16800 16790 62
552 20250227 112600 1780095250 16760 16780 16800 16760 29
553 20250227 112500 1779608980 16800 16780 16800 16780 2
554 20250227 112400 1779575400 16790 16790 16790 16790 33
555 20250227 112300 1779021330 16800 16800 16800 16800 0
556 20250227 112200 1779021330 16800 16780 16800 16780 10
557 20250227 112100 1778853510 16810 16810 16810 16810 0
558 20250227 112000 1778853510 16810 16800 16810 16800 91
559 20250227 111900 1777324700 16810 16770 16810 16770 7
560 20250227 111800 1777207250 16770 16770 16770 16770 300
561 20250227 111700 1772176250 16810 16810 16810 16770 231
562 20250227 111600 1768299760 16800 16790 16800 16790 81
563 20250227 111500 1766939720 16800 16800 16820 16800 414
564 20250227 111400 1759978260 16820 16790 16820 16790 850
565 20250227 111300 1745700180 16780 16790 16790 16780 127
566 20250227 111200 1743568070 16790 16780 16800 16770 274
567 20250227 111100 1738968000 16800 16750 16800 16750 713
568 20250227 111000 1727000590 16750 16760 16760 16740 19
569 20250227 110900 1726682380 16770 16730 16770 16730 265
570 20250227 110800 1722246670 16710 16700 16710 16700 61
571 20250227 110700 1721227620 16700 16720 16740 16680 418
572 20250227 110600 1714247720 16720 16720 16740 16700 1690
573 20250227 110500 1686019780 16720 16720 16720 16720 254
574 20250227 110400 1681772900 16730 16730 16730 16730 561
575 20250227 110300 1672387370 16740 16740 16740 16740 270
576 20250227 110200 1667867570 16740 16740 16740 16740 20
577 20250227 110100 1667532770 16740 16770 16770 16740 787
578 20250227 110000 1654352080 16770 16760 16770 16760 91
579 20250227 105900 1652826030 16760 16760 16760 16760 215
580 20250227 105800 1649222630 16760 16750 16760 16750 73
581 20250227 105700 1647999190 16760 16770 16770 16750 1016
582 20250227 105600 1630965580 16770 16800 16810 16770 626
583 20250227 105500 1620458330 16810 16790 16810 16780 83
584 20250227 105400 1619065240 16790 16800 16810 16790 1158
585 20250227 105300 1599617440 16800 16810 16810 16800 151
586 20250227 105200 1597080570 16810 16810 16820 16810 240
587 20250227 105100 1593045670 16830 16820 16830 16810 649
588 20250227 105000 1582135440 16830 16830 16830 16830 53
589 20250227 104900 1581243450 16810 16830 16830 16810 854
590 20250227 104800 1566883460 16820 16820 16820 16820 14
591 20250227 104700 1566647980 16850 16840 16850 16840 302
592 20250227 104600 1561561290 16850 16830 16850 16820 582
593 20250227 104500 1551770260 16830 16850 16850 16820 183
594 20250227 104400 1548686980 16850 16830 16850 16830 2273
595 20250227 104300 1510397590 16830 16800 16830 16800 283
596 20250227 104200 1505639520 16800 16830 16830 16800 237
597 20250227 104100 1501654320 16840 16810 16850 16800 617
598 20250227 104000 1491280870 16850 16730 16860 16730 7759
599 20250227 103900 1360988530 16730 16740 16750 16730 508
600 20250227 103800 1352482130 16740 16740 16740 16740 0
601 20250227 103700 1352482130 16740 16730 16780 16720 1693
602 20250227 103600 1324109720 16740 16770 16780 16740 522
603 20250227 103500 1315367120 16770 16770 16780 16770 149
604 20250227 103400 1312868200 16780 16760 16780 16750 315
605 20250227 103300 1307585830 16760 16750 16760 16750 37
606 20250227 103200 1306965720 16760 16760 16770 16750 30
607 20250227 103100 1306462850 16740 16740 16770 16730 38
608 20250227 103000 1305826610 16750 16770 16770 16720 1166
609 20250227 102900 1286300790 16770 16750 16780 16750 45
610 20250227 102800 1285546860 16750 16770 16770 16750 1072
611 20250227 102700 1267579890 16780 16770 16780 16770 278
612 20250227 102600 1262915150 16790 16770 16790 16760 1218
613 20250227 102500 1242468530 16780 16760 16780 16760 982
614 20250227 102400 1225992700 16770 16730 16770 16730 1056
615 20250227 102300 1208293500 16720 16710 16730 16690 592
616 20250227 102200 1198403960 16710 16710 16710 16710 364
617 20250227 102100 1192321520 16710 16710 16710 16700 908
618 20250227 102000 1177151840 16710 16730 16730 16700 202
619 20250227 101900 1173776190 16740 16740 16740 16740 0
620 20250227 101800 1173776190 16740 16730 16740 16710 692
621 20250227 101700 1162210400 16740 16740 16750 16730 156
622 20250227 101600 1159598930 16740 16750 16750 16740 624
623 20250227 101500 1149151930 16760 16750 16760 16750 102
624 20250227 101400 1147443420 16740 16750 16750 16740 257
625 20250227 101300 1143139080 16740 16740 16740 16740 156
626 20250227 101200 1140527640 16740 16750 16750 16720 37
627 20250227 101100 1139908290 16740 16730 16750 16730 409
628 20250227 101000 1133057640 16730 16720 16730 16720 175
629 20250227 100900 1130131030 16710 16710 16710 16710 106
630 20250227 100800 1128359770 16720 16720 16720 16710 16
631 20250227 100700 1128092260 16720 16710 16730 16710 436
632 20250227 100600 1120804940 16700 16730 16730 16700 107
633 20250227 100500 1119015010 16730 16750 16760 16730 737
634 20250227 100400 1106672580 16750 16690 16750 16690 3517
635 20250227 100300 1047799200 16680 16680 16690 16680 241
636 20250227 100200 1043777570 16680 16680 16680 16680 0
637 20250227 100100 1043777570 16680 16690 16690 16680 313
638 20250227 100000 1038556680 16680 16700 16700 16680 313
639 20250227 095900 1033334930 16720 16700 16720 16700 110
640 20250227 095800 1031497730 16700 16700 16720 16700 8
641 20250227 095700 1031364090 16700 16670 16720 16670 2185
642 20250227 095600 994898550 16700 16680 16710 16670 519
643 20250227 095500 986236900 16690 16670 16690 16670 118
644 20250227 095400 984269380 16690 16680 16690 16670 266
645 20250227 095300 979832560 16700 16700 16700 16700 183
646 20250227 095200 976776460 16700 16710 16710 16700 543
647 20250227 095100 967708260 16720 16690 16720 16690 922
648 20250227 095000 952309320 16690 16690 16700 16680 336
649 20250227 094900 946703590 16700 16690 16710 16690 592
650 20250227 094800 936817600 16680 16680 16680 16680 313
651 20250227 094700 931596760 16650 16670 16670 16650 243
652 20250227 094600 927546540 16670 16620 16680 16620 259
653 20250227 094500 923231210 16610 16590 16610 16580 334
654 20250227 094400 917686710 16570 16590 16600 16570 129
655 20250227 094300 915549070 16570 16590 16600 16570 271
656 20250227 094200 911057350 16600 16600 16600 16600 101
657 20250227 094100 909380750 16580 16600 16600 16560 2473
658 20250227 094000 868366010 16600 16630 16630 16600 759
659 20250227 093900 855756270 16630 16620 16630 16610 331
660 20250227 093800 850255840 16630 16630 16680 16610 470
661 20250227 093700 842437980 16640 16640 16710 16610 1148
662 20250227 093600 823316810 16650 16690 16710 16650 3778
663 20250227 093500 760384870 16690 16690 16730 16690 86
664 20250227 093400 758946370 16730 16660 16730 16660 429
665 20250227 093300 751773880 16650 16720 16720 16650 1441
666 20250227 093200 727756330 16720 16710 16720 16700 360
667 20250227 093100 721743370 16730 16740 16740 16710 227
668 20250227 093000 717944920 16740 16750 16750 16710 520
669 20250227 092900 709240280 16740 16700 16740 16670 2307
670 20250227 092800 670668600 16720 16660 16730 16640 3900
671 20250227 092700 605529550 16630 16630 16690 16630 832
672 20250227 092600 591663480 16620 16600 16620 16600 79
673 20250227 092500 590351920 16620 16620 16620 16620 0
674 20250227 092400 590351920 16620 16630 16630 16620 7
675 20250227 092300 590235550 16630 16630 16650 16630 9
676 20250227 092200 590085820 16630 16630 16630 16630 16
677 20250227 092100 589819740 16620 16620 16630 16620 216
678 20250227 092000 586229750 16660 16630 16660 16630 43
679 20250227 091900 585514350 16630 16590 16660 16590 484
680 20250227 091800 577464180 16580 16580 16580 16580 151
681 20250227 091700 574960600 16590 16600 16600 16590 924
682 20250227 091600 559628960 16600 16630 16630 16600 53
683 20250227 091500 558748630 16660 16630 16680 16620 232
684 20250227 091400 554886010 16630 16660 16670 16600 465
685 20250227 091300 547145940 16690 16680 16700 16580 1731
686 20250227 091200 518264160 16550 16520 16700 16520 2124
687 20250227 091100 482946420 16510 16510 16530 16510 149
688 20250227 091000 480486050 16510 16530 16560 16510 2217
689 20250227 090900 443843290 16530 16550 16550 16530 954
690 20250227 090800 428060730 16560 16530 16560 16510 1751
691 20250227 090700 399111520 16550 16670 16670 16540 6292
692 20250227 090600 294772840 16640 16590 16660 16580 1620
693 20250227 090500 267881300 16590 16630 16660 16570 1895
694 20250227 090400 236407130 16630 16630 16630 16600 745
695 20250227 090300 224022300 16670 16560 16680 16560 2020
696 20250227 090200 190386830 16560 16580 16630 16560 326
697 20250227 090100 184976680 16580 16560 16600 16530 2653
698 20250227 090000 141063020 16550 16660 16660 16540 8469