ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

612
024110/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191000,30842743550,15590,15590,15590,15590,383985
20250228,190900,30842743550,15590,15590,15590,15590,0
20250228,190800,30842743550,15590,15590,15590,15590,0
20250228,190700,30842743550,15590,15590,15590,15590,0
20250228,190600,30842743550,15590,15590,15590,15590,0
20250228,190500,30842743550,15590,15590,15590,15590,0
20250228,190400,30842743550,15590,15590,15590,15590,0
20250228,190300,30842743550,15590,15590,15590,15590,0
20250228,190200,30842743550,15590,15590,15590,15590,0
20250228,190100,30842743550,15590,15590,15590,15590,0
20250228,190000,30842743550,15590,15590,15590,15590,0
20250228,185900,30842743550,15590,15590,15590,15590,0
20250228,185800,30842743550,15590,15590,15590,15590,0
20250228,185700,30842743550,15590,15590,15590,15590,0
20250228,185600,30842743550,15590,15590,15590,15590,0
20250228,185500,30842743550,15590,15590,15590,15590,0
20250228,185400,30842743550,15590,15590,15590,15590,0
20250228,185300,30842743550,15590,15590,15590,15590,0
20250228,185200,30842743550,15590,15590,15590,15590,0
20250228,185100,30842743550,15590,15590,15590,15590,0
20250228,185000,30842743550,15590,15590,15590,15590,0
20250228,184900,30842743550,15590,15590,15590,15590,0
20250228,184800,30842743550,15590,15590,15590,15590,0
20250228,184700,30842743550,15590,15590,15590,15590,0
20250228,184600,30842743550,15590,15590,15590,15590,0
20250228,184500,30842743550,15590,15590,15590,15590,0
20250228,184400,30842743550,15590,15590,15590,15590,0
20250228,184300,30842743550,15590,15590,15590,15590,0
20250228,184200,30842743550,15590,15590,15590,15590,0
20250228,184100,30842743550,15590,15590,15590,15590,0
20250228,184000,30842743550,15590,15590,15590,15590,383985
20250228,183900,30842743550,15590,15590,15590,15590,0
20250228,183800,30842743550,15590,15590,15590,15590,0
20250228,183700,30842743550,15590,15590,15590,15590,0
20250228,183600,30842743550,15590,15590,15590,15590,0
20250228,183500,30842743550,15590,15590,15590,15590,0
20250228,183400,30842743550,15590,15590,15590,15590,0
20250228,183300,30842743550,15590,15590,15590,15590,0
20250228,183200,30842743550,15590,15590,15590,15590,0
20250228,183100,30842743550,15590,15590,15590,15590,0
20250228,183000,30842743550,15590,15590,15590,15590,0
20250228,182900,30842743550,15590,15590,15590,15590,0
20250228,182800,30842743550,15590,15590,15590,15590,0
20250228,182700,30842743550,15590,15590,15590,15590,0
20250228,182600,30842743550,15590,15590,15590,15590,0
20250228,182500,30842743550,15590,15590,15590,15590,0
20250228,182400,30842743550,15590,15590,15590,15590,0
20250228,182300,30842743550,15590,15590,15590,15590,0
20250228,182200,30842743550,15590,15590,15590,15590,0
20250228,182100,30842743550,15590,15590,15590,15590,0
20250228,182000,30842743550,15590,15590,15590,15590,0
20250228,181900,30842743550,15590,15590,15590,15590,0
20250228,181800,30842743550,15590,15590,15590,15590,0
20250228,181700,30842743550,15590,15590,15590,15590,0
20250228,181600,30842743550,15590,15590,15590,15590,0
20250228,181500,30842743550,15590,15590,15590,15590,0
20250228,181400,30842743550,15590,15590,15590,15590,0
20250228,181300,30842743550,15590,15590,15590,15590,0
20250228,181200,30842743550,15590,15590,15590,15590,0
20250228,181100,30842743550,15590,15590,15590,15590,0
20250228,181000,30842743550,15590,15590,15590,15590,383985
20250228,180900,30842743550,15590,15590,15590,15590,0
20250228,180800,30842743550,15590,15590,15590,15590,0
20250228,180700,30842743550,15590,15590,15590,15590,0
20250228,180600,30842743550,15590,15590,15590,15590,0
20250228,180500,30842743550,15590,15590,15590,15590,0
20250228,180400,30842743550,15590,15590,15590,15590,0
20250228,180300,30842743550,15590,15590,15590,15590,0
20250228,180200,30842743550,15590,15590,15590,15590,0
20250228,180100,30842743550,15590,15590,15590,15590,0
20250228,180000,30842743550,15590,15590,15590,15590,0
20250228,175900,30842743550,15590,15590,15590,15590,0
20250228,175800,30842743550,15590,15590,15590,15590,0
20250228,175700,30842743550,15590,15590,15590,15590,0
20250228,175600,30842743550,15590,15590,15590,15590,0
20250228,175500,30842743550,15590,15590,15590,15590,0
20250228,175400,30842743550,15590,15590,15590,15590,0
20250228,175300,30842743550,15590,15590,15590,15590,0
20250228,175200,30842743550,15590,15590,15590,15590,0
20250228,175100,30842743550,15590,15590,15590,15590,0
20250228,175000,30842743550,15590,15590,15590,15590,0
20250228,174900,30842743550,15590,15590,15590,15590,0
20250228,174800,30842743550,15590,15590,15590,15590,0
20250228,174700,30842743550,15590,15590,15590,15590,0
20250228,174600,30842743550,15590,15590,15590,15590,0
20250228,174500,30842743550,15590,15590,15590,15590,0
20250228,174400,30842743550,15590,15590,15590,15590,0
20250228,174300,30842743550,15590,15590,15590,15590,0
20250228,174200,30842743550,15590,15590,15590,15590,0
20250228,174100,30842743550,15590,15590,15590,15590,0
20250228,174000,30842743550,15590,15590,15590,15590,383985
20250228,173900,30842743550,15590,15590,15590,15590,0
20250228,173800,30842743550,15590,15590,15590,15590,0
20250228,173700,30842743550,15590,15590,15590,15590,0
20250228,173600,30842743550,15590,15590,15590,15590,0
20250228,173500,30842743550,15590,15590,15590,15590,0
20250228,173400,30842743550,15590,15590,15590,15590,0
20250228,173300,30842743550,15590,15590,15590,15590,0
20250228,173200,30842743550,15590,15590,15590,15590,0
20250228,173100,30842743550,15590,15590,15590,15590,0
20250228,173000,30842743550,15590,15590,15590,15590,0
20250228,172900,30842743550,15590,15590,15590,15590,0
20250228,172800,30842743550,15590,15590,15590,15590,0
20250228,172700,30842743550,15590,15590,15590,15590,0
20250228,172600,30842743550,15590,15590,15590,15590,0
20250228,172500,30842743550,15590,15590,15590,15590,0
20250228,172400,30842743550,15590,15590,15590,15590,0
20250228,172300,30842743550,15590,15590,15590,15590,0
20250228,172200,30842743550,15590,15590,15590,15590,0
20250228,172100,30842743550,15590,15590,15590,15590,0
20250228,172000,30842743550,15590,15590,15590,15590,0
20250228,171900,30842743550,15590,15590,15590,15590,0
20250228,171800,30842743550,15590,15590,15590,15590,0
20250228,171700,30842743550,15590,15590,15590,15590,0
20250228,171600,30842743550,15590,15590,15590,15590,0
20250228,171500,30842743550,15590,15590,15590,15590,0
20250228,171400,30842743550,15590,15590,15590,15590,0
20250228,171300,30842743550,15590,15590,15590,15590,0
20250228,171200,30842743550,15590,15590,15590,15590,0
20250228,171100,30842743550,15590,15590,15590,15590,0
20250228,171000,30842743550,15590,15590,15590,15590,383985
20250228,170900,30842743550,15590,15590,15590,15590,0
20250228,170800,30842743550,15590,15590,15590,15590,0
20250228,170700,30842743550,15590,15590,15590,15590,0
20250228,170600,30842743550,15590,15590,15590,15590,0
20250228,170500,30842743550,15590,15590,15590,15590,0
20250228,170400,30842743550,15590,15590,15590,15590,0
20250228,170300,30842743550,15590,15590,15590,15590,0
20250228,170200,30842743550,15590,15590,15590,15590,0
20250228,170100,30842743550,15590,15590,15590,15590,0
20250228,170000,30842743550,15590,15590,15590,15590,0
20250228,165900,30842743550,15590,15590,15590,15590,0
20250228,165800,30842743550,15590,15590,15590,15590,0
20250228,165700,30842743550,15590,15590,15590,15590,0
20250228,165600,30842743550,15590,15590,15590,15590,0
20250228,165500,30842743550,15590,15590,15590,15590,0
20250228,165400,30842743550,15590,15590,15590,15590,0
20250228,165300,30842743550,15590,15590,15590,15590,0
20250228,165200,30842743550,15590,15590,15590,15590,0
20250228,165100,30842743550,15590,15590,15590,15590,0
20250228,165000,30842743550,15590,15590,15590,15590,0
20250228,164900,30842743550,15590,15590,15590,15590,0
20250228,164800,30842743550,15590,15590,15590,15590,0
20250228,164700,30842743550,15590,15590,15590,15590,0
20250228,164600,30842743550,15590,15590,15590,15590,0
20250228,164500,30842743550,15590,15590,15590,15590,0
20250228,164400,30842743550,15590,15590,15590,15590,0
20250228,164300,30842743550,15590,15590,15590,15590,0
20250228,164200,30842743550,15590,15590,15590,15590,0
20250228,164100,30842743550,15590,15590,15590,15590,0
20250228,164000,30842743550,15590,15590,15590,15590,383985
20250228,163900,30842743550,15590,15590,15590,15590,0
20250228,163800,30842743550,15590,15590,15590,15590,0
20250228,163700,30842743550,15590,15590,15590,15590,0
20250228,163600,30842743550,15590,15590,15590,15590,0
20250228,163500,30842743550,15590,15590,15590,15590,0
20250228,163400,30842743550,15590,15590,15590,15590,0
20250228,163300,30842743550,15590,15590,15590,15590,0
20250228,163200,30842743550,15590,15590,15590,15590,0
20250228,163100,30842743550,15590,15590,15590,15590,0
20250228,163000,30842743550,15590,15590,15590,15590,0
20250228,162900,30842743550,15590,15590,15590,15590,0
20250228,162800,30842743550,15590,15590,15590,15590,0
20250228,162700,30842743550,15590,15590,15590,15590,0
20250228,162600,30842743550,15590,15590,15590,15590,0
20250228,162500,30842743550,15590,15590,15590,15590,0
20250228,162400,30842743550,15590,15590,15590,15590,0
20250228,162300,30842743550,15590,15590,15590,15590,0
20250228,162200,30842743550,15590,15590,15590,15590,0
20250228,162100,30842743550,15590,15590,15590,15590,0
20250228,162000,30842743550,15590,15590,15590,15590,0
20250228,161900,30842743550,15590,15590,15590,15590,0
20250228,161800,30842743550,15590,15590,15590,15590,0
20250228,161700,30842743550,15590,15590,15590,15590,0
20250228,161600,30842743550,15590,15590,15590,15590,0
20250228,161500,30842743550,15590,15590,15590,15590,0
20250228,161400,30842743550,15590,15590,15590,15590,0
20250228,161300,30842743550,15590,15590,15590,15590,0
20250228,161200,30842743550,15590,15590,15590,15590,0
20250228,161100,30842743550,15590,15590,15590,15590,0
20250228,161000,30842743550,15590,15590,15590,15590,383985
20250228,160900,30842743550,15590,15590,15590,15590,0
20250228,160800,30842743550,15590,15590,15590,15590,0
20250228,160700,30842743550,15590,15590,15590,15590,0
20250228,160600,30842743550,15590,15590,15590,15590,0
20250228,160500,30842743550,15590,15590,15590,15590,0
20250228,160400,30842743550,15590,15590,15590,15590,0
20250228,160300,30842743550,15590,15590,15590,15590,0
20250228,160200,30842743550,15590,15590,15590,15590,0
20250228,160100,30842743550,15590,15590,15590,15590,0
20250228,160000,30842743550,15590,15590,15590,15590,0
20250228,155900,30842743550,15590,15590,15590,15590,0
20250228,155800,30842743550,15590,15590,15590,15590,0
20250228,155700,30842743550,15590,15590,15590,15590,0
20250228,155600,30842743550,15590,15590,15590,15590,0
20250228,155500,30842743550,15590,15590,15590,15590,0
20250228,155400,30842743550,15590,15590,15590,15590,0
20250228,155300,30842743550,15590,15590,15590,15590,0
20250228,155200,30842743550,15590,15590,15590,15590,0
20250228,155100,30842743550,15590,15590,15590,15590,0
20250228,155000,30842743550,15590,15590,15590,15590,0
20250228,154900,30842743550,15590,15590,15590,15590,0
20250228,154800,30842743550,15590,15590,15590,15590,0
20250228,154700,30842743550,15590,15590,15590,15590,0
20250228,154600,30842743550,15590,15590,15590,15590,0
20250228,154500,30842743550,15590,15590,15590,15590,0
20250228,154400,30842743550,15590,15590,15590,15590,0
20250228,154300,30842743550,15590,15590,15590,15590,0
20250228,154200,30842743550,15590,15590,15590,15590,0
20250228,154100,30842743550,15590,15590,15590,15590,0
20250228,154000,30842743550,15590,15590,15590,15590,383985
20250228,153900,30842743550,15590,15590,15590,15590,0
20250228,153800,30842743550,15590,15590,15590,15590,0
20250228,153700,30842743550,15590,15590,15590,15590,0
20250228,153600,30842743550,15590,15590,15590,15590,0
20250228,153500,30842743550,15590,15590,15590,15590,0
20250228,153400,30842743550,15590,15590,15590,15590,0
20250228,153300,30842743550,15590,15590,15590,15590,0
20250228,153200,30842743550,15590,15590,15590,15590,0
20250228,153100,30842743550,15590,15590,15590,15590,0
20250228,153000,30842743550,15590,15590,15590,15590,383985
20250228,152900,24856417400,15600,15600,15600,15600,0
20250228,152800,24856417400,15600,15600,15600,15600,0
20250228,152700,24856417400,15600,15600,15600,15600,0
20250228,152600,24856417400,15600,15600,15600,15600,0
20250228,152500,24856417400,15600,15600,15600,15600,0
20250228,152400,24856417400,15600,15600,15600,15600,0
20250228,152300,24856417400,15600,15600,15600,15600,0
20250228,152200,24856417400,15600,15600,15600,15600,0
20250228,152100,24856417400,15600,15600,15600,15600,0
20250228,152000,24856417400,15600,15600,15600,15600,0
20250228,151900,24856417400,15600,15600,15600,15590,10757
20250228,151800,24688632420,15590,15600,15600,15590,3774
20250228,151700,24629780900,15590,15590,15600,15590,15875
20250228,151600,24382155880,15590,15600,15600,15590,3651
20250228,151500,24325219650,15590,15590,15610,15580,8735
20250228,151400,24189005540,15590,15590,15590,15580,1643
20250228,151300,24163392170,15580,15580,15590,15580,4694
20250228,151200,24090219470,15580,15590,15590,15580,4278
20250228,151100,24023550010,15590,15590,15590,15580,3388
20250228,151000,23970740490,15590,15590,15590,15580,1363
20250228,150900,23949498520,15590,15600,15610,15580,22827
20250228,150800,23593435510,15610,15610,15610,15600,9343
20250228,150700,23447670660,15610,15610,15610,15600,3363
20250228,150600,23395182880,15610,15610,15610,15600,10734
20250228,150500,23227696370,15600,15610,15610,15600,5068
20250228,150400,23148623430,15600,15610,15610,15600,12459
20250228,150300,22954251650,15610,15610,15610,15600,3577
20250228,150200,22898424550,15610,15610,15610,15600,4039
20250228,150100,22835388780,15610,15600,15610,15600,2589
20250228,150000,22794984070,15610,15610,15610,15600,2264
20250228,145900,22759650920,15610,15610,15610,15600,5592
20250228,145800,22672397080,15610,15610,15610,15600,3815
20250228,145700,22612866110,15600,15610,15610,15600,11631
20250228,145600,22431412840,15600,15610,15610,15600,2093
20250228,145500,22398752680,15610,15600,15610,15600,890
20250228,145400,22384861570,15610,15610,15610,15600,2154
20250228,145300,22351251290,15600,15610,15610,15600,3674
20250228,145200,22293903370,15610,15630,15630,15610,1586
20250228,145100,22269129890,15620,15620,15630,15610,1230
20250228,145000,22249917260,15620,15610,15640,15600,4790
20250228,144900,22175048320,15610,15640,15640,15610,103336
20250228,144800,20558899840,15630,15630,15640,15620,9804
20250228,144700,20405644630,15620,15610,15630,15610,7248
20250228,144600,20292429740,15620,15610,15620,15610,3374
20250228,144500,20239755490,15620,15610,15620,15600,8359
20250228,144400,20109283060,15610,15610,15610,15600,1563
20250228,144300,20084885160,15610,15610,15610,15600,1077
20250228,144200,20068073870,15600,15610,15610,15600,1361
20250228,144100,20046829370,15610,15600,15610,15590,3825
20250228,144000,19987156250,15600,15590,15600,15580,14429
20250228,143900,19762208490,15590,15580,15590,15580,2202
20250228,143800,19727879870,15580,15580,15590,15580,2143
20250228,143700,19694471470,15590,15590,15590,15580,1675
20250228,143600,19668360190,15590,15590,15590,15580,1664
20250228,143500,19642421340,15590,15580,15590,15580,1457
20250228,143400,19619707230,15590,15590,15590,15580,2127
20250228,143300,19586548270,15590,15580,15590,15580,3320
20250228,143200,19534789970,15590,15590,15590,15580,2830
20250228,143100,19490676960,15590,15590,15590,15580,1129
20250228,143000,19473077770,15590,15590,15590,15580,1655
20250228,142900,19447276730,15590,15590,15590,15580,810
20250228,142800,19434649570,15590,15590,15590,15580,424
20250228,142700,19428039850,15590,15580,15590,15570,4768
20250228,142600,19353754000,15580,15590,15590,15570,9842
20250228,142500,19200411930,15590,15590,15590,15580,1020
20250228,142400,19184514650,15590,15580,15590,15580,2217
20250228,142300,19149953580,15590,15590,15590,15580,1379
20250228,142200,19128455440,15590,15590,15590,15580,1034
20250228,142100,19112335860,15590,15580,15590,15570,5221
20250228,142000,19030999940,15570,15580,15580,15570,1569
20250228,141900,19006559630,15580,15570,15580,15570,2486
20250228,141800,18967829490,15570,15580,15580,15570,8735
20250228,141700,18831811730,15570,15570,15580,15570,1442
20250228,141600,18809350550,15580,15570,15580,15570,1255
20250228,141500,18789800080,15580,15570,15580,15570,1326
20250228,141400,18769145860,15580,15580,15580,15570,2451
20250228,141300,18730966320,15570,15580,15580,15570,19342
20250228,141200,18429807890,15580,15580,15580,15570,2348
20250228,141100,18393242910,15570,15580,15580,15570,1199
20250228,141000,18374564990,15580,15580,15580,15570,1002
20250228,140900,18358960160,15580,15570,15580,15570,1608
20250228,140800,18333909210,15580,15580,15580,15570,1021
20250228,140700,18318003090,15570,15580,15580,15570,1569
20250228,140600,18293559090,15570,15580,15580,15570,596
20250228,140500,18284274410,15580,15570,15580,15570,2197
20250228,140400,18250060530,15570,15580,15580,15570,1023
20250228,140300,18234123940,15570,15580,15580,15570,1930
20250228,140200,18204055620,15580,15570,15580,15570,755
20250228,140100,18192292960,15570,15580,15580,15570,1946
20250228,140000,18161977240,15580,15580,15580,15570,3412
20250228,135900,18108823860,15570,15580,15580,15570,594
20250228,135800,18099570850,15580,15580,15580,15570,2660
20250228,135700,18058146030,15580,15580,15580,15570,7655
20250228,135600,17938885620,15580,15590,15590,15580,9096
20250228,135500,17797165610,15580,15610,15610,15580,29152
20250228,135400,17342395620,15610,15610,15610,15600,1089
20250228,135300,17325402860,15600,15610,15610,15600,1140
20250228,135200,17307608800,15610,15610,15620,15600,6948
20250228,135100,17199152870,15610,15610,15610,15600,1435
20250228,135000,17176760020,15600,15590,15610,15590,25179
20250228,134900,16784016480,15590,15600,15600,15590,1600
20250228,134800,16759059130,15600,15590,15600,15590,1205
20250228,134700,16740263370,15600,15600,15600,15590,3540
20250228,134600,16685050960,15590,15600,15600,15590,2578
20250228,134500,16644834870,15600,15600,15600,15590,740
20250228,134400,16633291240,15600,15590,15600,15590,2575
20250228,134300,16593121740,15600,15600,15600,15590,3503
20250228,134200,16538503750,15600,15590,15600,15590,1239
20250228,134100,16519179430,15590,15590,15600,15590,1296
20250228,134000,16498971070,15600,15600,15600,15590,1009
20250228,133900,16483233370,15600,15590,15600,15590,347
20250228,133800,16477821900,15600,15590,15600,15590,1257
20250228,133700,16458215980,15600,15590,15600,15590,1604
20250228,133600,16433203060,15600,15600,15600,15590,1158
20250228,133500,16415138770,15600,15620,15620,15590,35168
20250228,133400,15866182560,15620,15610,15620,15600,2631
20250228,133300,15825105280,15610,15590,15610,15580,3622
20250228,133200,15768620650,15590,15590,15600,15590,945
20250228,133100,15753885400,15600,15600,15610,15590,3559
20250228,133000,15698381250,15600,15600,15610,15600,893
20250228,132900,15684442580,15600,15580,15600,15580,10156
20250228,132800,15526108680,15600,15610,15610,15580,20488
20250228,132700,15206373760,15610,15620,15620,15610,4076
20250228,132600,15142742590,15620,15620,15620,15610,2386
20250228,132500,15105490320,15610,15620,15620,15610,2622
20250228,132400,15064540780,15610,15620,15620,15610,379
20250228,132300,15058620950,15610,15620,15620,15610,1881
20250228,132200,15029249620,15620,15620,15620,15610,3290
20250228,132100,14977873320,15610,15590,15620,15580,10223
20250228,132000,14818367810,15580,15580,15590,15580,507
20250228,131900,14810466340,15580,15580,15590,15580,716
20250228,131800,14799306420,15590,15590,15590,15580,428
20250228,131700,14792633930,15580,15590,15590,15580,393
20250228,131600,14786508360,15580,15570,15590,15570,837
20250228,131500,14773467740,15580,15590,15590,15570,7809
20250228,131400,14651759920,15590,15590,15600,15590,16578
20250228,131300,14393305480,15600,15590,15600,15590,1449
20250228,131200,14370707480,15590,15600,15600,15590,763
20250228,131100,14358804870,15570,15580,15600,15570,4224
20250228,131000,14292972000,15570,15570,15580,15560,12222
20250228,130900,14102669940,15560,15560,15570,15560,1380
20250228,130800,14081190970,15560,15570,15570,15560,901
20250228,130700,14067164390,15560,15560,15570,15560,2126
20250228,130600,14034075250,15560,15560,15570,15560,1246
20250228,130500,14014683940,15570,15570,15570,15560,6938
20250228,130400,13906724740,15560,15560,15570,15560,3346
20250228,130300,13854651190,15560,15570,15570,15560,453
20250228,130200,13847598170,15570,15560,15570,15560,1388
20250228,130100,13825997180,15570,15570,15570,15560,641
20250228,130000,13816017840,15570,15560,15570,15560,811
20250228,125900,13803392750,15570,15570,15570,15560,2102
20250228,125800,13770675190,15560,15570,15570,15560,506
20250228,125700,13762798940,15570,15560,15570,15560,1849
20250228,125600,13734014160,15560,15570,15570,15560,1796
20250228,125500,13706067280,15560,15550,15580,15550,8976
20250228,125400,13566355760,15550,15560,15560,15550,2937
20250228,125300,13520679550,15550,15560,15560,15550,1066
20250228,125200,13504099810,15560,15560,15560,15550,2428
20250228,125100,13466339000,15550,15550,15560,15550,1993
20250228,125000,13435342730,15550,15550,15560,15550,2027
20250228,124900,13403818880,15550,15550,15560,15550,5233
20250228,124800,13322443660,15550,15550,15560,15550,2099
20250228,124700,13289798460,15560,15550,15560,15540,1555
20250228,124600,13265613060,15550,15540,15560,15540,1570
20250228,124500,13241197140,15550,15540,15550,15540,1983
20250228,124400,13210361610,15540,15550,15550,15540,486
20250228,124300,13202806410,15540,15540,15550,15540,430
20250228,124200,13196120160,15550,15550,15570,15550,11615
20250228,124100,13015426060,15560,15550,15560,15550,561
20250228,124000,13006697020,15550,15560,15570,15550,2810
20250228,123900,12962976070,15560,15550,15560,15550,3223
20250228,123800,12912849350,15550,15530,15560,15530,6586
20250228,123700,12810448100,15540,15530,15540,15530,4516
20250228,123600,12740269490,15540,15520,15540,15510,22413
20250228,123500,12392414140,15520,15510,15520,15510,1238
20250228,123400,12373209070,15510,15520,15520,15510,2752
20250228,123300,12330508190,15520,15520,15520,15510,3382
20250228,123200,12278024920,15520,15520,15520,15510,1845
20250228,123100,12249400580,15510,15510,15520,15510,896
20250228,123000,12235499700,15510,15510,15520,15510,2586
20250228,122900,12195386900,15520,15520,15520,15510,1778
20250228,122800,12167798760,15520,15520,15520,15510,879
20250228,122700,12154160740,15510,15520,15520,15510,848
20250228,122600,12141005470,15520,15520,15520,15510,6599
20250228,122500,12038649050,15510,15510,15520,15510,5726
20250228,122400,11949834330,15520,15510,15520,15510,1901
20250228,122300,11920341630,15510,15510,15520,15510,4223
20250228,122200,11854831670,15510,15520,15520,15510,2364
20250228,122100,11818143400,15520,15520,15520,15510,933
20250228,122000,11803664390,15520,15520,15520,15510,2039
20250228,121900,11772033260,15520,15510,15520,15510,2685
20250228,121800,11730365020,15510,15510,15520,15510,1479
20250228,121700,11707412940,15510,15510,15520,15510,1612
20250228,121600,11682405130,15520,15510,15520,15510,2130
20250228,121500,11649357820,15510,15520,15520,15510,1514
20250228,121400,11625871910,15520,15510,15520,15510,1115
20250228,121300,11608571780,15520,15520,15520,15510,2457
20250228,121200,11570461180,15520,15520,15520,15510,4432
20250228,121100,11501703070,15520,15510,15520,15510,1944
20250228,121000,11471545120,15520,15520,15520,15510,2104
20250228,120900,11438892920,15520,15520,15520,15510,3724
20250228,120800,11381117130,15510,15520,15520,15510,2987
20250228,120700,11334760940,15510,15510,15520,15510,983
20250228,120600,11319511640,15510,15520,15520,15510,2842
20250228,120500,11275429510,15510,15510,15520,15510,1568
20250228,120400,11251098590,15510,15510,15520,15510,1627
20250228,120300,11225860600,15510,15510,15520,15510,3341
20250228,120200,11174038390,15510,15520,15520,15510,4234
20250228,120100,11108337640,15510,15520,15520,15510,786
20250228,120000,11096144930,15520,15510,15520,15510,1604
20250228,115900,11071258960,15510,15520,15520,15510,531
20250228,115800,11063020810,15520,15520,15520,15510,600
20250228,115700,11053710970,15520,15520,15520,15510,10334
20250228,115600,10893378740,15530,15520,15530,15520,10675
20250228,115500,10727697470,15520,15530,15530,15520,305
20250228,115400,10722963480,15520,15520,15530,15520,481
20250228,115300,10715495350,15520,15530,15530,15520,1377
20250228,115200,10694114350,15520,15530,15530,15520,1881
20250228,115100,10664904980,15520,15530,15530,15520,813
20250228,115000,10652279370,15530,15530,15530,15520,1009
20250228,114900,10636610030,15530,15530,15530,15520,388
20250228,114800,10630586160,15530,15530,15530,15520,308
20250228,114700,10625803050,15530,15520,15530,15520,2180
20250228,114600,10591962010,15530,15530,15530,15520,640
20250228,114500,10582023240,15530,15520,15530,15510,1867
20250228,114400,10553047510,15510,15520,15520,15510,510
20250228,114300,10545132340,15520,15520,15520,15510,2655
20250228,114200,10503926840,15520,15520,15520,15510,1346
20250228,114100,10483036940,15520,15520,15520,15510,1526
20250228,114000,10459353840,15510,15520,15520,15510,1593
20250228,113900,10434631330,15520,15520,15520,15510,715
20250228,113800,10423534930,15520,15520,15520,15510,436
20250228,113700,10416768320,15520,15520,15520,15510,2889
20250228,113600,10371946170,15520,15530,15530,15520,3648
20250228,113500,10315322560,15530,15530,15530,15520,1557
20250228,113400,10291152550,15520,15530,15530,15520,1237
20250228,113300,10271952030,15520,15520,15530,15520,231
20250228,113200,10268364720,15520,15530,15530,15520,708
20250228,113100,10257371630,15530,15520,15530,15520,783
20250228,113000,10245215840,15530,15520,15530,15510,2875
20250228,112900,10200586470,15520,15510,15520,15510,1937
20250228,112800,10170534360,15520,15510,15530,15510,1994
20250228,112700,10139588120,15520,15520,15530,15520,2676
20250228,112600,10098053310,15520,15530,15530,15520,1745
20250228,112500,10070956960,15530,15530,15530,15520,567
20250228,112400,10062151480,15520,15530,15530,15520,2089
20250228,112300,10029729340,15530,15530,15530,15520,1580
20250228,112200,10005205150,15530,15520,15530,15520,1464
20250228,112100,9982479270,15520,15530,15530,15520,223
20250228,112000,9979016220,15530,15530,15530,15520,1530
20250228,111900,9955266910,15520,15540,15540,15520,4105
20250228,111800,9891536800,15540,15540,15540,15530,222
20250228,111700,9888086930,15540,15530,15540,15520,2858
20250228,111600,9843699390,15520,15540,15550,15520,1775
20250228,111500,9816120630,15540,15540,15540,15520,319
20250228,111400,9811163430,15540,15540,15550,15520,2505
20250228,111300,9772243860,15550,15560,15560,15550,1092
20250228,111200,9755261090,15560,15570,15570,15550,518
20250228,111100,9747199870,15570,15560,15570,15550,1509
20250228,111000,9723717640,15560,15560,15570,15540,1417
20250228,110900,9701673790,15540,15550,15560,15540,2354
20250228,110800,9665056970,15560,15550,15580,15540,2612
20250228,110700,9624415630,15550,15520,15550,15520,9352
20250228,110600,9479131240,15520,15530,15530,15520,398
20250228,110500,9472954040,15520,15520,15530,15520,1009
20250228,110400,9457291310,15520,15530,15530,15520,1445
20250228,110300,9434857740,15530,15520,15530,15510,1357
20250228,110200,9413797150,15510,15520,15530,15510,6391
20250228,110100,9314626830,15530,15530,15530,15520,2084
20250228,110000,9282280020,15520,15530,15530,15520,1640
20250228,105900,9256823570,15530,15530,15530,15520,996
20250228,105800,9241363280,15530,15530,15530,15520,2341
20250228,105700,9205027550,15530,15520,15530,15520,386
20250228,105600,9199035060,15530,15520,15530,15520,1055
20250228,105500,9182651630,15520,15540,15540,15520,2681
20250228,105400,9141019930,15530,15540,15540,15530,2331
20250228,105300,9104816210,15540,15540,15540,15530,1349
20250228,105200,9083856650,15540,15530,15540,15520,6752
20250228,105100,8979050370,15540,15530,15540,15530,2536
20250228,105000,8939665200,15540,15530,15540,15520,2874
20250228,104900,8895029460,15530,15530,15530,15520,495
20250228,104800,8887342160,15530,15530,15530,15520,774
20250228,104700,8875322010,15530,15520,15530,15520,622
20250228,104600,8865666700,15530,15510,15530,15510,5126
20250228,104500,8786115830,15510,15520,15530,15510,4665
20250228,104400,8713713050,15530,15520,15530,15520,2006
20250228,104300,8682578080,15520,15520,15530,15520,1867
20250228,104200,8653598420,15530,15530,15530,15520,1087
20250228,104100,8636721070,15530,15520,15530,15520,2362
20250228,104000,8600061670,15530,15540,15540,15500,38701
20250228,103900,7999804810,15540,15540,15540,15530,1436
20250228,103800,7977498720,15540,15550,15550,15530,1582
20250228,103700,7952919980,15550,15540,15550,15540,3528
20250228,103600,7898092970,15540,15540,15540,15530,658
20250228,103500,7887871430,15540,15550,15550,15530,1584
20250228,103400,7863256130,15550,15550,15550,15540,900
20250228,103300,7849267250,15550,15550,15550,15540,416
20250228,103200,7842799500,15540,15550,15550,15530,4850
20250228,103100,7767415110,15550,15550,15560,15540,2435
20250228,103000,7729550750,15560,15560,15560,15550,5089
20250228,102900,7650413720,15560,15550,15560,15550,2969
20250228,102800,7604244350,15560,15560,15560,15550,1447
20250228,102700,7581731080,15550,15570,15570,15550,788
20250228,102600,7569468810,15570,15550,15580,15540,1002
20250228,102500,7553883700,15580,15570,15580,15550,4137
20250228,102400,7489524550,15570,15560,15570,15560,1487
20250228,102300,7466373140,15560,15570,15570,15560,515
20250228,102200,7458357470,15570,15550,15570,15550,3732
20250228,102100,7400262530,15550,15540,15550,15540,2113
20250228,102000,7367408720,15540,15560,15560,15540,2881
20250228,101900,7322622660,15550,15550,15560,15550,14125
20250228,101800,7102960220,15540,15550,15550,15540,1115
20250228,101700,7085625120,15540,15550,15550,15540,469
20250228,101600,7078334790,15550,15550,15550,15540,1531
20250228,101500,7054541740,15550,15540,15550,15540,1818
20250228,101400,7026289550,15550,15540,15560,15540,8800
20250228,101300,6889428600,15550,15550,15560,15530,9031
20250228,101200,6749048220,15560,15570,15570,15550,421
20250228,101100,6742496700,15550,15560,15560,15550,3360
20250228,101000,6690219440,15560,15540,15560,15540,2560
20250228,100900,6650411290,15550,15550,15550,15540,1445
20250228,100800,6627942780,15550,15530,15560,15530,23159
20250228,100700,6268130290,15540,15530,15540,15510,13919
20250228,100600,6052108780,15530,15550,15550,15530,2681
20250228,100500,6010450120,15550,15560,15560,15540,1297
20250228,100400,5990283260,15560,15540,15560,15540,2065
20250228,100300,5958174080,15550,15530,15550,15520,7750
20250228,100200,5837785350,15530,15530,15540,15520,2453
20250228,100100,5799691330,15530,15540,15540,15530,1482
20250228,100000,5776671200,15530,15540,15540,15530,7607
20250228,095900,5658533850,15540,15540,15540,15530,1011
20250228,095800,5642828700,15530,15540,15540,15530,1594
20250228,095700,5618067020,15530,15540,15550,15530,6432
20250228,095600,5518125540,15550,15560,15560,15540,7173
20250228,095500,5406589270,15550,15550,15560,15550,5151
20250228,095400,5326489740,15550,15560,15560,15550,1808
20250228,095300,5298374770,15560,15550,15560,15550,2920
20250228,095200,5252958190,15560,15570,15570,15550,4492
20250228,095100,5183064960,15560,15570,15570,15560,1182
20250228,095000,5164670290,15570,15570,15570,15560,587
20250228,094900,5155532530,15570,15570,15570,15560,5415
20250228,094800,5071258880,15580,15580,15580,15570,765
20250228,094700,5059346010,15580,15570,15580,15570,1410
20250228,094600,5037390250,15580,15580,15580,15570,1169
20250228,094500,5019179550,15580,15570,15590,15570,3346
20250228,094400,4967063220,15560,15560,15570,15560,6936
20250228,094300,4859137730,15560,15580,15580,15560,7796
20250228,094200,4737765570,15580,15580,15580,15570,4112
20250228,094100,4673737940,15570,15580,15580,15570,3080
20250228,094000,4625773540,15580,15580,15580,15570,640
20250228,093900,4615803530,15580,15600,15600,15570,3145
20250228,093800,4566785860,15600,15600,15600,15590,1098
20250228,093700,4549658430,15600,15590,15600,15580,20460
20250228,093600,4230653970,15590,15600,15600,15580,1380
20250228,093500,4209139190,15600,15600,15600,15590,5951
20250228,093400,4116334480,15600,15590,15610,15580,4861
20250228,093300,4040531410,15590,15590,15590,15580,2790
20250228,093200,3997036610,15590,15590,15590,15580,640
20250228,093100,3987060290,15590,15580,15590,15570,3046
20250228,093000,3939599300,15580,15580,15580,15570,2301
20250228,092900,3903750910,15570,15590,15590,15570,1218
20250228,092800,3884778600,15580,15600,15600,15580,4790
20250228,092700,3810086260,15600,15600,15600,15590,1305
20250228,092600,3789731720,15600,15600,15610,15580,10058
20250228,092500,3632916180,15600,15600,15610,15590,6496
20250228,092400,3531583920,15600,15570,15600,15570,10553
20250228,092300,3367107310,15560,15550,15560,15550,1595
20250228,092200,3342292110,15550,15550,15550,15540,2646
20250228,092100,3301151980,15550,15570,15580,15540,5849
20250228,092000,3210145300,15560,15540,15560,15540,5109
20250228,091900,3130676070,15540,15540,15540,15530,3493
20250228,091800,3076395110,15540,15540,15550,15530,4469
20250228,091700,3006948150,15550,15540,15550,15530,3552
20250228,091600,2951743270,15540,15540,15540,15530,3016
20250228,091500,2904879870,15540,15540,15540,15530,12950
20250228,091400,2703674760,15550,15560,15560,15540,7770
20250228,091300,2582884450,15560,15580,15580,15550,7120
20250228,091200,2472093130,15580,15590,15590,15560,22208
20250228,091100,2126185250,15580,15600,15600,15580,8228
20250228,091000,1997919010,15590,15600,15600,15580,3102
20250228,090900,1949557490,15600,15600,15600,15580,12539
20250228,090800,1754028820,15600,15600,15600,15590,2719
20250228,090700,1711619460,15600,15620,15620,15590,15595
20250228,090600,1468257170,15610,15620,15620,15610,5121
20250228,090500,1388277630,15620,15630,15640,15610,4842
20250228,090400,1312648850,15630,15620,15640,15610,2588
20250228,090300,1272216340,15620,15610,15640,15590,6659
20250228,090200,1168285760,15610,15650,15650,15610,18610
20250228,090100,877454760,15650,15690,15690,15630,9452
20250228,090000,729504560,15700,15640,15720,15620,46582
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 191000 30842743550 15590 15590 15590 15590 383985
3 20250228 190900 30842743550 15590 15590 15590 15590 0
4 20250228 190800 30842743550 15590 15590 15590 15590 0
5 20250228 190700 30842743550 15590 15590 15590 15590 0
6 20250228 190600 30842743550 15590 15590 15590 15590 0
7 20250228 190500 30842743550 15590 15590 15590 15590 0
8 20250228 190400 30842743550 15590 15590 15590 15590 0
9 20250228 190300 30842743550 15590 15590 15590 15590 0
10 20250228 190200 30842743550 15590 15590 15590 15590 0
11 20250228 190100 30842743550 15590 15590 15590 15590 0
12 20250228 190000 30842743550 15590 15590 15590 15590 0
13 20250228 185900 30842743550 15590 15590 15590 15590 0
14 20250228 185800 30842743550 15590 15590 15590 15590 0
15 20250228 185700 30842743550 15590 15590 15590 15590 0
16 20250228 185600 30842743550 15590 15590 15590 15590 0
17 20250228 185500 30842743550 15590 15590 15590 15590 0
18 20250228 185400 30842743550 15590 15590 15590 15590 0
19 20250228 185300 30842743550 15590 15590 15590 15590 0
20 20250228 185200 30842743550 15590 15590 15590 15590 0
21 20250228 185100 30842743550 15590 15590 15590 15590 0
22 20250228 185000 30842743550 15590 15590 15590 15590 0
23 20250228 184900 30842743550 15590 15590 15590 15590 0
24 20250228 184800 30842743550 15590 15590 15590 15590 0
25 20250228 184700 30842743550 15590 15590 15590 15590 0
26 20250228 184600 30842743550 15590 15590 15590 15590 0
27 20250228 184500 30842743550 15590 15590 15590 15590 0
28 20250228 184400 30842743550 15590 15590 15590 15590 0
29 20250228 184300 30842743550 15590 15590 15590 15590 0
30 20250228 184200 30842743550 15590 15590 15590 15590 0
31 20250228 184100 30842743550 15590 15590 15590 15590 0
32 20250228 184000 30842743550 15590 15590 15590 15590 383985
33 20250228 183900 30842743550 15590 15590 15590 15590 0
34 20250228 183800 30842743550 15590 15590 15590 15590 0
35 20250228 183700 30842743550 15590 15590 15590 15590 0
36 20250228 183600 30842743550 15590 15590 15590 15590 0
37 20250228 183500 30842743550 15590 15590 15590 15590 0
38 20250228 183400 30842743550 15590 15590 15590 15590 0
39 20250228 183300 30842743550 15590 15590 15590 15590 0
40 20250228 183200 30842743550 15590 15590 15590 15590 0
41 20250228 183100 30842743550 15590 15590 15590 15590 0
42 20250228 183000 30842743550 15590 15590 15590 15590 0
43 20250228 182900 30842743550 15590 15590 15590 15590 0
44 20250228 182800 30842743550 15590 15590 15590 15590 0
45 20250228 182700 30842743550 15590 15590 15590 15590 0
46 20250228 182600 30842743550 15590 15590 15590 15590 0
47 20250228 182500 30842743550 15590 15590 15590 15590 0
48 20250228 182400 30842743550 15590 15590 15590 15590 0
49 20250228 182300 30842743550 15590 15590 15590 15590 0
50 20250228 182200 30842743550 15590 15590 15590 15590 0
51 20250228 182100 30842743550 15590 15590 15590 15590 0
52 20250228 182000 30842743550 15590 15590 15590 15590 0
53 20250228 181900 30842743550 15590 15590 15590 15590 0
54 20250228 181800 30842743550 15590 15590 15590 15590 0
55 20250228 181700 30842743550 15590 15590 15590 15590 0
56 20250228 181600 30842743550 15590 15590 15590 15590 0
57 20250228 181500 30842743550 15590 15590 15590 15590 0
58 20250228 181400 30842743550 15590 15590 15590 15590 0
59 20250228 181300 30842743550 15590 15590 15590 15590 0
60 20250228 181200 30842743550 15590 15590 15590 15590 0
61 20250228 181100 30842743550 15590 15590 15590 15590 0
62 20250228 181000 30842743550 15590 15590 15590 15590 383985
63 20250228 180900 30842743550 15590 15590 15590 15590 0
64 20250228 180800 30842743550 15590 15590 15590 15590 0
65 20250228 180700 30842743550 15590 15590 15590 15590 0
66 20250228 180600 30842743550 15590 15590 15590 15590 0
67 20250228 180500 30842743550 15590 15590 15590 15590 0
68 20250228 180400 30842743550 15590 15590 15590 15590 0
69 20250228 180300 30842743550 15590 15590 15590 15590 0
70 20250228 180200 30842743550 15590 15590 15590 15590 0
71 20250228 180100 30842743550 15590 15590 15590 15590 0
72 20250228 180000 30842743550 15590 15590 15590 15590 0
73 20250228 175900 30842743550 15590 15590 15590 15590 0
74 20250228 175800 30842743550 15590 15590 15590 15590 0
75 20250228 175700 30842743550 15590 15590 15590 15590 0
76 20250228 175600 30842743550 15590 15590 15590 15590 0
77 20250228 175500 30842743550 15590 15590 15590 15590 0
78 20250228 175400 30842743550 15590 15590 15590 15590 0
79 20250228 175300 30842743550 15590 15590 15590 15590 0
80 20250228 175200 30842743550 15590 15590 15590 15590 0
81 20250228 175100 30842743550 15590 15590 15590 15590 0
82 20250228 175000 30842743550 15590 15590 15590 15590 0
83 20250228 174900 30842743550 15590 15590 15590 15590 0
84 20250228 174800 30842743550 15590 15590 15590 15590 0
85 20250228 174700 30842743550 15590 15590 15590 15590 0
86 20250228 174600 30842743550 15590 15590 15590 15590 0
87 20250228 174500 30842743550 15590 15590 15590 15590 0
88 20250228 174400 30842743550 15590 15590 15590 15590 0
89 20250228 174300 30842743550 15590 15590 15590 15590 0
90 20250228 174200 30842743550 15590 15590 15590 15590 0
91 20250228 174100 30842743550 15590 15590 15590 15590 0
92 20250228 174000 30842743550 15590 15590 15590 15590 383985
93 20250228 173900 30842743550 15590 15590 15590 15590 0
94 20250228 173800 30842743550 15590 15590 15590 15590 0
95 20250228 173700 30842743550 15590 15590 15590 15590 0
96 20250228 173600 30842743550 15590 15590 15590 15590 0
97 20250228 173500 30842743550 15590 15590 15590 15590 0
98 20250228 173400 30842743550 15590 15590 15590 15590 0
99 20250228 173300 30842743550 15590 15590 15590 15590 0
100 20250228 173200 30842743550 15590 15590 15590 15590 0
101 20250228 173100 30842743550 15590 15590 15590 15590 0
102 20250228 173000 30842743550 15590 15590 15590 15590 0
103 20250228 172900 30842743550 15590 15590 15590 15590 0
104 20250228 172800 30842743550 15590 15590 15590 15590 0
105 20250228 172700 30842743550 15590 15590 15590 15590 0
106 20250228 172600 30842743550 15590 15590 15590 15590 0
107 20250228 172500 30842743550 15590 15590 15590 15590 0
108 20250228 172400 30842743550 15590 15590 15590 15590 0
109 20250228 172300 30842743550 15590 15590 15590 15590 0
110 20250228 172200 30842743550 15590 15590 15590 15590 0
111 20250228 172100 30842743550 15590 15590 15590 15590 0
112 20250228 172000 30842743550 15590 15590 15590 15590 0
113 20250228 171900 30842743550 15590 15590 15590 15590 0
114 20250228 171800 30842743550 15590 15590 15590 15590 0
115 20250228 171700 30842743550 15590 15590 15590 15590 0
116 20250228 171600 30842743550 15590 15590 15590 15590 0
117 20250228 171500 30842743550 15590 15590 15590 15590 0
118 20250228 171400 30842743550 15590 15590 15590 15590 0
119 20250228 171300 30842743550 15590 15590 15590 15590 0
120 20250228 171200 30842743550 15590 15590 15590 15590 0
121 20250228 171100 30842743550 15590 15590 15590 15590 0
122 20250228 171000 30842743550 15590 15590 15590 15590 383985
123 20250228 170900 30842743550 15590 15590 15590 15590 0
124 20250228 170800 30842743550 15590 15590 15590 15590 0
125 20250228 170700 30842743550 15590 15590 15590 15590 0
126 20250228 170600 30842743550 15590 15590 15590 15590 0
127 20250228 170500 30842743550 15590 15590 15590 15590 0
128 20250228 170400 30842743550 15590 15590 15590 15590 0
129 20250228 170300 30842743550 15590 15590 15590 15590 0
130 20250228 170200 30842743550 15590 15590 15590 15590 0
131 20250228 170100 30842743550 15590 15590 15590 15590 0
132 20250228 170000 30842743550 15590 15590 15590 15590 0
133 20250228 165900 30842743550 15590 15590 15590 15590 0
134 20250228 165800 30842743550 15590 15590 15590 15590 0
135 20250228 165700 30842743550 15590 15590 15590 15590 0
136 20250228 165600 30842743550 15590 15590 15590 15590 0
137 20250228 165500 30842743550 15590 15590 15590 15590 0
138 20250228 165400 30842743550 15590 15590 15590 15590 0
139 20250228 165300 30842743550 15590 15590 15590 15590 0
140 20250228 165200 30842743550 15590 15590 15590 15590 0
141 20250228 165100 30842743550 15590 15590 15590 15590 0
142 20250228 165000 30842743550 15590 15590 15590 15590 0
143 20250228 164900 30842743550 15590 15590 15590 15590 0
144 20250228 164800 30842743550 15590 15590 15590 15590 0
145 20250228 164700 30842743550 15590 15590 15590 15590 0
146 20250228 164600 30842743550 15590 15590 15590 15590 0
147 20250228 164500 30842743550 15590 15590 15590 15590 0
148 20250228 164400 30842743550 15590 15590 15590 15590 0
149 20250228 164300 30842743550 15590 15590 15590 15590 0
150 20250228 164200 30842743550 15590 15590 15590 15590 0
151 20250228 164100 30842743550 15590 15590 15590 15590 0
152 20250228 164000 30842743550 15590 15590 15590 15590 383985
153 20250228 163900 30842743550 15590 15590 15590 15590 0
154 20250228 163800 30842743550 15590 15590 15590 15590 0
155 20250228 163700 30842743550 15590 15590 15590 15590 0
156 20250228 163600 30842743550 15590 15590 15590 15590 0
157 20250228 163500 30842743550 15590 15590 15590 15590 0
158 20250228 163400 30842743550 15590 15590 15590 15590 0
159 20250228 163300 30842743550 15590 15590 15590 15590 0
160 20250228 163200 30842743550 15590 15590 15590 15590 0
161 20250228 163100 30842743550 15590 15590 15590 15590 0
162 20250228 163000 30842743550 15590 15590 15590 15590 0
163 20250228 162900 30842743550 15590 15590 15590 15590 0
164 20250228 162800 30842743550 15590 15590 15590 15590 0
165 20250228 162700 30842743550 15590 15590 15590 15590 0
166 20250228 162600 30842743550 15590 15590 15590 15590 0
167 20250228 162500 30842743550 15590 15590 15590 15590 0
168 20250228 162400 30842743550 15590 15590 15590 15590 0
169 20250228 162300 30842743550 15590 15590 15590 15590 0
170 20250228 162200 30842743550 15590 15590 15590 15590 0
171 20250228 162100 30842743550 15590 15590 15590 15590 0
172 20250228 162000 30842743550 15590 15590 15590 15590 0
173 20250228 161900 30842743550 15590 15590 15590 15590 0
174 20250228 161800 30842743550 15590 15590 15590 15590 0
175 20250228 161700 30842743550 15590 15590 15590 15590 0
176 20250228 161600 30842743550 15590 15590 15590 15590 0
177 20250228 161500 30842743550 15590 15590 15590 15590 0
178 20250228 161400 30842743550 15590 15590 15590 15590 0
179 20250228 161300 30842743550 15590 15590 15590 15590 0
180 20250228 161200 30842743550 15590 15590 15590 15590 0
181 20250228 161100 30842743550 15590 15590 15590 15590 0
182 20250228 161000 30842743550 15590 15590 15590 15590 383985
183 20250228 160900 30842743550 15590 15590 15590 15590 0
184 20250228 160800 30842743550 15590 15590 15590 15590 0
185 20250228 160700 30842743550 15590 15590 15590 15590 0
186 20250228 160600 30842743550 15590 15590 15590 15590 0
187 20250228 160500 30842743550 15590 15590 15590 15590 0
188 20250228 160400 30842743550 15590 15590 15590 15590 0
189 20250228 160300 30842743550 15590 15590 15590 15590 0
190 20250228 160200 30842743550 15590 15590 15590 15590 0
191 20250228 160100 30842743550 15590 15590 15590 15590 0
192 20250228 160000 30842743550 15590 15590 15590 15590 0
193 20250228 155900 30842743550 15590 15590 15590 15590 0
194 20250228 155800 30842743550 15590 15590 15590 15590 0
195 20250228 155700 30842743550 15590 15590 15590 15590 0
196 20250228 155600 30842743550 15590 15590 15590 15590 0
197 20250228 155500 30842743550 15590 15590 15590 15590 0
198 20250228 155400 30842743550 15590 15590 15590 15590 0
199 20250228 155300 30842743550 15590 15590 15590 15590 0
200 20250228 155200 30842743550 15590 15590 15590 15590 0
201 20250228 155100 30842743550 15590 15590 15590 15590 0
202 20250228 155000 30842743550 15590 15590 15590 15590 0
203 20250228 154900 30842743550 15590 15590 15590 15590 0
204 20250228 154800 30842743550 15590 15590 15590 15590 0
205 20250228 154700 30842743550 15590 15590 15590 15590 0
206 20250228 154600 30842743550 15590 15590 15590 15590 0
207 20250228 154500 30842743550 15590 15590 15590 15590 0
208 20250228 154400 30842743550 15590 15590 15590 15590 0
209 20250228 154300 30842743550 15590 15590 15590 15590 0
210 20250228 154200 30842743550 15590 15590 15590 15590 0
211 20250228 154100 30842743550 15590 15590 15590 15590 0
212 20250228 154000 30842743550 15590 15590 15590 15590 383985
213 20250228 153900 30842743550 15590 15590 15590 15590 0
214 20250228 153800 30842743550 15590 15590 15590 15590 0
215 20250228 153700 30842743550 15590 15590 15590 15590 0
216 20250228 153600 30842743550 15590 15590 15590 15590 0
217 20250228 153500 30842743550 15590 15590 15590 15590 0
218 20250228 153400 30842743550 15590 15590 15590 15590 0
219 20250228 153300 30842743550 15590 15590 15590 15590 0
220 20250228 153200 30842743550 15590 15590 15590 15590 0
221 20250228 153100 30842743550 15590 15590 15590 15590 0
222 20250228 153000 30842743550 15590 15590 15590 15590 383985
223 20250228 152900 24856417400 15600 15600 15600 15600 0
224 20250228 152800 24856417400 15600 15600 15600 15600 0
225 20250228 152700 24856417400 15600 15600 15600 15600 0
226 20250228 152600 24856417400 15600 15600 15600 15600 0
227 20250228 152500 24856417400 15600 15600 15600 15600 0
228 20250228 152400 24856417400 15600 15600 15600 15600 0
229 20250228 152300 24856417400 15600 15600 15600 15600 0
230 20250228 152200 24856417400 15600 15600 15600 15600 0
231 20250228 152100 24856417400 15600 15600 15600 15600 0
232 20250228 152000 24856417400 15600 15600 15600 15600 0
233 20250228 151900 24856417400 15600 15600 15600 15590 10757
234 20250228 151800 24688632420 15590 15600 15600 15590 3774
235 20250228 151700 24629780900 15590 15590 15600 15590 15875
236 20250228 151600 24382155880 15590 15600 15600 15590 3651
237 20250228 151500 24325219650 15590 15590 15610 15580 8735
238 20250228 151400 24189005540 15590 15590 15590 15580 1643
239 20250228 151300 24163392170 15580 15580 15590 15580 4694
240 20250228 151200 24090219470 15580 15590 15590 15580 4278
241 20250228 151100 24023550010 15590 15590 15590 15580 3388
242 20250228 151000 23970740490 15590 15590 15590 15580 1363
243 20250228 150900 23949498520 15590 15600 15610 15580 22827
244 20250228 150800 23593435510 15610 15610 15610 15600 9343
245 20250228 150700 23447670660 15610 15610 15610 15600 3363
246 20250228 150600 23395182880 15610 15610 15610 15600 10734
247 20250228 150500 23227696370 15600 15610 15610 15600 5068
248 20250228 150400 23148623430 15600 15610 15610 15600 12459
249 20250228 150300 22954251650 15610 15610 15610 15600 3577
250 20250228 150200 22898424550 15610 15610 15610 15600 4039
251 20250228 150100 22835388780 15610 15600 15610 15600 2589
252 20250228 150000 22794984070 15610 15610 15610 15600 2264
253 20250228 145900 22759650920 15610 15610 15610 15600 5592
254 20250228 145800 22672397080 15610 15610 15610 15600 3815
255 20250228 145700 22612866110 15600 15610 15610 15600 11631
256 20250228 145600 22431412840 15600 15610 15610 15600 2093
257 20250228 145500 22398752680 15610 15600 15610 15600 890
258 20250228 145400 22384861570 15610 15610 15610 15600 2154
259 20250228 145300 22351251290 15600 15610 15610 15600 3674
260 20250228 145200 22293903370 15610 15630 15630 15610 1586
261 20250228 145100 22269129890 15620 15620 15630 15610 1230
262 20250228 145000 22249917260 15620 15610 15640 15600 4790
263 20250228 144900 22175048320 15610 15640 15640 15610 103336
264 20250228 144800 20558899840 15630 15630 15640 15620 9804
265 20250228 144700 20405644630 15620 15610 15630 15610 7248
266 20250228 144600 20292429740 15620 15610 15620 15610 3374
267 20250228 144500 20239755490 15620 15610 15620 15600 8359
268 20250228 144400 20109283060 15610 15610 15610 15600 1563
269 20250228 144300 20084885160 15610 15610 15610 15600 1077
270 20250228 144200 20068073870 15600 15610 15610 15600 1361
271 20250228 144100 20046829370 15610 15600 15610 15590 3825
272 20250228 144000 19987156250 15600 15590 15600 15580 14429
273 20250228 143900 19762208490 15590 15580 15590 15580 2202
274 20250228 143800 19727879870 15580 15580 15590 15580 2143
275 20250228 143700 19694471470 15590 15590 15590 15580 1675
276 20250228 143600 19668360190 15590 15590 15590 15580 1664
277 20250228 143500 19642421340 15590 15580 15590 15580 1457
278 20250228 143400 19619707230 15590 15590 15590 15580 2127
279 20250228 143300 19586548270 15590 15580 15590 15580 3320
280 20250228 143200 19534789970 15590 15590 15590 15580 2830
281 20250228 143100 19490676960 15590 15590 15590 15580 1129
282 20250228 143000 19473077770 15590 15590 15590 15580 1655
283 20250228 142900 19447276730 15590 15590 15590 15580 810
284 20250228 142800 19434649570 15590 15590 15590 15580 424
285 20250228 142700 19428039850 15590 15580 15590 15570 4768
286 20250228 142600 19353754000 15580 15590 15590 15570 9842
287 20250228 142500 19200411930 15590 15590 15590 15580 1020
288 20250228 142400 19184514650 15590 15580 15590 15580 2217
289 20250228 142300 19149953580 15590 15590 15590 15580 1379
290 20250228 142200 19128455440 15590 15590 15590 15580 1034
291 20250228 142100 19112335860 15590 15580 15590 15570 5221
292 20250228 142000 19030999940 15570 15580 15580 15570 1569
293 20250228 141900 19006559630 15580 15570 15580 15570 2486
294 20250228 141800 18967829490 15570 15580 15580 15570 8735
295 20250228 141700 18831811730 15570 15570 15580 15570 1442
296 20250228 141600 18809350550 15580 15570 15580 15570 1255
297 20250228 141500 18789800080 15580 15570 15580 15570 1326
298 20250228 141400 18769145860 15580 15580 15580 15570 2451
299 20250228 141300 18730966320 15570 15580 15580 15570 19342
300 20250228 141200 18429807890 15580 15580 15580 15570 2348
301 20250228 141100 18393242910 15570 15580 15580 15570 1199
302 20250228 141000 18374564990 15580 15580 15580 15570 1002
303 20250228 140900 18358960160 15580 15570 15580 15570 1608
304 20250228 140800 18333909210 15580 15580 15580 15570 1021
305 20250228 140700 18318003090 15570 15580 15580 15570 1569
306 20250228 140600 18293559090 15570 15580 15580 15570 596
307 20250228 140500 18284274410 15580 15570 15580 15570 2197
308 20250228 140400 18250060530 15570 15580 15580 15570 1023
309 20250228 140300 18234123940 15570 15580 15580 15570 1930
310 20250228 140200 18204055620 15580 15570 15580 15570 755
311 20250228 140100 18192292960 15570 15580 15580 15570 1946
312 20250228 140000 18161977240 15580 15580 15580 15570 3412
313 20250228 135900 18108823860 15570 15580 15580 15570 594
314 20250228 135800 18099570850 15580 15580 15580 15570 2660
315 20250228 135700 18058146030 15580 15580 15580 15570 7655
316 20250228 135600 17938885620 15580 15590 15590 15580 9096
317 20250228 135500 17797165610 15580 15610 15610 15580 29152
318 20250228 135400 17342395620 15610 15610 15610 15600 1089
319 20250228 135300 17325402860 15600 15610 15610 15600 1140
320 20250228 135200 17307608800 15610 15610 15620 15600 6948
321 20250228 135100 17199152870 15610 15610 15610 15600 1435
322 20250228 135000 17176760020 15600 15590 15610 15590 25179
323 20250228 134900 16784016480 15590 15600 15600 15590 1600
324 20250228 134800 16759059130 15600 15590 15600 15590 1205
325 20250228 134700 16740263370 15600 15600 15600 15590 3540
326 20250228 134600 16685050960 15590 15600 15600 15590 2578
327 20250228 134500 16644834870 15600 15600 15600 15590 740
328 20250228 134400 16633291240 15600 15590 15600 15590 2575
329 20250228 134300 16593121740 15600 15600 15600 15590 3503
330 20250228 134200 16538503750 15600 15590 15600 15590 1239
331 20250228 134100 16519179430 15590 15590 15600 15590 1296
332 20250228 134000 16498971070 15600 15600 15600 15590 1009
333 20250228 133900 16483233370 15600 15590 15600 15590 347
334 20250228 133800 16477821900 15600 15590 15600 15590 1257
335 20250228 133700 16458215980 15600 15590 15600 15590 1604
336 20250228 133600 16433203060 15600 15600 15600 15590 1158
337 20250228 133500 16415138770 15600 15620 15620 15590 35168
338 20250228 133400 15866182560 15620 15610 15620 15600 2631
339 20250228 133300 15825105280 15610 15590 15610 15580 3622
340 20250228 133200 15768620650 15590 15590 15600 15590 945
341 20250228 133100 15753885400 15600 15600 15610 15590 3559
342 20250228 133000 15698381250 15600 15600 15610 15600 893
343 20250228 132900 15684442580 15600 15580 15600 15580 10156
344 20250228 132800 15526108680 15600 15610 15610 15580 20488
345 20250228 132700 15206373760 15610 15620 15620 15610 4076
346 20250228 132600 15142742590 15620 15620 15620 15610 2386
347 20250228 132500 15105490320 15610 15620 15620 15610 2622
348 20250228 132400 15064540780 15610 15620 15620 15610 379
349 20250228 132300 15058620950 15610 15620 15620 15610 1881
350 20250228 132200 15029249620 15620 15620 15620 15610 3290
351 20250228 132100 14977873320 15610 15590 15620 15580 10223
352 20250228 132000 14818367810 15580 15580 15590 15580 507
353 20250228 131900 14810466340 15580 15580 15590 15580 716
354 20250228 131800 14799306420 15590 15590 15590 15580 428
355 20250228 131700 14792633930 15580 15590 15590 15580 393
356 20250228 131600 14786508360 15580 15570 15590 15570 837
357 20250228 131500 14773467740 15580 15590 15590 15570 7809
358 20250228 131400 14651759920 15590 15590 15600 15590 16578
359 20250228 131300 14393305480 15600 15590 15600 15590 1449
360 20250228 131200 14370707480 15590 15600 15600 15590 763
361 20250228 131100 14358804870 15570 15580 15600 15570 4224
362 20250228 131000 14292972000 15570 15570 15580 15560 12222
363 20250228 130900 14102669940 15560 15560 15570 15560 1380
364 20250228 130800 14081190970 15560 15570 15570 15560 901
365 20250228 130700 14067164390 15560 15560 15570 15560 2126
366 20250228 130600 14034075250 15560 15560 15570 15560 1246
367 20250228 130500 14014683940 15570 15570 15570 15560 6938
368 20250228 130400 13906724740 15560 15560 15570 15560 3346
369 20250228 130300 13854651190 15560 15570 15570 15560 453
370 20250228 130200 13847598170 15570 15560 15570 15560 1388
371 20250228 130100 13825997180 15570 15570 15570 15560 641
372 20250228 130000 13816017840 15570 15560 15570 15560 811
373 20250228 125900 13803392750 15570 15570 15570 15560 2102
374 20250228 125800 13770675190 15560 15570 15570 15560 506
375 20250228 125700 13762798940 15570 15560 15570 15560 1849
376 20250228 125600 13734014160 15560 15570 15570 15560 1796
377 20250228 125500 13706067280 15560 15550 15580 15550 8976
378 20250228 125400 13566355760 15550 15560 15560 15550 2937
379 20250228 125300 13520679550 15550 15560 15560 15550 1066
380 20250228 125200 13504099810 15560 15560 15560 15550 2428
381 20250228 125100 13466339000 15550 15550 15560 15550 1993
382 20250228 125000 13435342730 15550 15550 15560 15550 2027
383 20250228 124900 13403818880 15550 15550 15560 15550 5233
384 20250228 124800 13322443660 15550 15550 15560 15550 2099
385 20250228 124700 13289798460 15560 15550 15560 15540 1555
386 20250228 124600 13265613060 15550 15540 15560 15540 1570
387 20250228 124500 13241197140 15550 15540 15550 15540 1983
388 20250228 124400 13210361610 15540 15550 15550 15540 486
389 20250228 124300 13202806410 15540 15540 15550 15540 430
390 20250228 124200 13196120160 15550 15550 15570 15550 11615
391 20250228 124100 13015426060 15560 15550 15560 15550 561
392 20250228 124000 13006697020 15550 15560 15570 15550 2810
393 20250228 123900 12962976070 15560 15550 15560 15550 3223
394 20250228 123800 12912849350 15550 15530 15560 15530 6586
395 20250228 123700 12810448100 15540 15530 15540 15530 4516
396 20250228 123600 12740269490 15540 15520 15540 15510 22413
397 20250228 123500 12392414140 15520 15510 15520 15510 1238
398 20250228 123400 12373209070 15510 15520 15520 15510 2752
399 20250228 123300 12330508190 15520 15520 15520 15510 3382
400 20250228 123200 12278024920 15520 15520 15520 15510 1845
401 20250228 123100 12249400580 15510 15510 15520 15510 896
402 20250228 123000 12235499700 15510 15510 15520 15510 2586
403 20250228 122900 12195386900 15520 15520 15520 15510 1778
404 20250228 122800 12167798760 15520 15520 15520 15510 879
405 20250228 122700 12154160740 15510 15520 15520 15510 848
406 20250228 122600 12141005470 15520 15520 15520 15510 6599
407 20250228 122500 12038649050 15510 15510 15520 15510 5726
408 20250228 122400 11949834330 15520 15510 15520 15510 1901
409 20250228 122300 11920341630 15510 15510 15520 15510 4223
410 20250228 122200 11854831670 15510 15520 15520 15510 2364
411 20250228 122100 11818143400 15520 15520 15520 15510 933
412 20250228 122000 11803664390 15520 15520 15520 15510 2039
413 20250228 121900 11772033260 15520 15510 15520 15510 2685
414 20250228 121800 11730365020 15510 15510 15520 15510 1479
415 20250228 121700 11707412940 15510 15510 15520 15510 1612
416 20250228 121600 11682405130 15520 15510 15520 15510 2130
417 20250228 121500 11649357820 15510 15520 15520 15510 1514
418 20250228 121400 11625871910 15520 15510 15520 15510 1115
419 20250228 121300 11608571780 15520 15520 15520 15510 2457
420 20250228 121200 11570461180 15520 15520 15520 15510 4432
421 20250228 121100 11501703070 15520 15510 15520 15510 1944
422 20250228 121000 11471545120 15520 15520 15520 15510 2104
423 20250228 120900 11438892920 15520 15520 15520 15510 3724
424 20250228 120800 11381117130 15510 15520 15520 15510 2987
425 20250228 120700 11334760940 15510 15510 15520 15510 983
426 20250228 120600 11319511640 15510 15520 15520 15510 2842
427 20250228 120500 11275429510 15510 15510 15520 15510 1568
428 20250228 120400 11251098590 15510 15510 15520 15510 1627
429 20250228 120300 11225860600 15510 15510 15520 15510 3341
430 20250228 120200 11174038390 15510 15520 15520 15510 4234
431 20250228 120100 11108337640 15510 15520 15520 15510 786
432 20250228 120000 11096144930 15520 15510 15520 15510 1604
433 20250228 115900 11071258960 15510 15520 15520 15510 531
434 20250228 115800 11063020810 15520 15520 15520 15510 600
435 20250228 115700 11053710970 15520 15520 15520 15510 10334
436 20250228 115600 10893378740 15530 15520 15530 15520 10675
437 20250228 115500 10727697470 15520 15530 15530 15520 305
438 20250228 115400 10722963480 15520 15520 15530 15520 481
439 20250228 115300 10715495350 15520 15530 15530 15520 1377
440 20250228 115200 10694114350 15520 15530 15530 15520 1881
441 20250228 115100 10664904980 15520 15530 15530 15520 813
442 20250228 115000 10652279370 15530 15530 15530 15520 1009
443 20250228 114900 10636610030 15530 15530 15530 15520 388
444 20250228 114800 10630586160 15530 15530 15530 15520 308
445 20250228 114700 10625803050 15530 15520 15530 15520 2180
446 20250228 114600 10591962010 15530 15530 15530 15520 640
447 20250228 114500 10582023240 15530 15520 15530 15510 1867
448 20250228 114400 10553047510 15510 15520 15520 15510 510
449 20250228 114300 10545132340 15520 15520 15520 15510 2655
450 20250228 114200 10503926840 15520 15520 15520 15510 1346
451 20250228 114100 10483036940 15520 15520 15520 15510 1526
452 20250228 114000 10459353840 15510 15520 15520 15510 1593
453 20250228 113900 10434631330 15520 15520 15520 15510 715
454 20250228 113800 10423534930 15520 15520 15520 15510 436
455 20250228 113700 10416768320 15520 15520 15520 15510 2889
456 20250228 113600 10371946170 15520 15530 15530 15520 3648
457 20250228 113500 10315322560 15530 15530 15530 15520 1557
458 20250228 113400 10291152550 15520 15530 15530 15520 1237
459 20250228 113300 10271952030 15520 15520 15530 15520 231
460 20250228 113200 10268364720 15520 15530 15530 15520 708
461 20250228 113100 10257371630 15530 15520 15530 15520 783
462 20250228 113000 10245215840 15530 15520 15530 15510 2875
463 20250228 112900 10200586470 15520 15510 15520 15510 1937
464 20250228 112800 10170534360 15520 15510 15530 15510 1994
465 20250228 112700 10139588120 15520 15520 15530 15520 2676
466 20250228 112600 10098053310 15520 15530 15530 15520 1745
467 20250228 112500 10070956960 15530 15530 15530 15520 567
468 20250228 112400 10062151480 15520 15530 15530 15520 2089
469 20250228 112300 10029729340 15530 15530 15530 15520 1580
470 20250228 112200 10005205150 15530 15520 15530 15520 1464
471 20250228 112100 9982479270 15520 15530 15530 15520 223
472 20250228 112000 9979016220 15530 15530 15530 15520 1530
473 20250228 111900 9955266910 15520 15540 15540 15520 4105
474 20250228 111800 9891536800 15540 15540 15540 15530 222
475 20250228 111700 9888086930 15540 15530 15540 15520 2858
476 20250228 111600 9843699390 15520 15540 15550 15520 1775
477 20250228 111500 9816120630 15540 15540 15540 15520 319
478 20250228 111400 9811163430 15540 15540 15550 15520 2505
479 20250228 111300 9772243860 15550 15560 15560 15550 1092
480 20250228 111200 9755261090 15560 15570 15570 15550 518
481 20250228 111100 9747199870 15570 15560 15570 15550 1509
482 20250228 111000 9723717640 15560 15560 15570 15540 1417
483 20250228 110900 9701673790 15540 15550 15560 15540 2354
484 20250228 110800 9665056970 15560 15550 15580 15540 2612
485 20250228 110700 9624415630 15550 15520 15550 15520 9352
486 20250228 110600 9479131240 15520 15530 15530 15520 398
487 20250228 110500 9472954040 15520 15520 15530 15520 1009
488 20250228 110400 9457291310 15520 15530 15530 15520 1445
489 20250228 110300 9434857740 15530 15520 15530 15510 1357
490 20250228 110200 9413797150 15510 15520 15530 15510 6391
491 20250228 110100 9314626830 15530 15530 15530 15520 2084
492 20250228 110000 9282280020 15520 15530 15530 15520 1640
493 20250228 105900 9256823570 15530 15530 15530 15520 996
494 20250228 105800 9241363280 15530 15530 15530 15520 2341
495 20250228 105700 9205027550 15530 15520 15530 15520 386
496 20250228 105600 9199035060 15530 15520 15530 15520 1055
497 20250228 105500 9182651630 15520 15540 15540 15520 2681
498 20250228 105400 9141019930 15530 15540 15540 15530 2331
499 20250228 105300 9104816210 15540 15540 15540 15530 1349
500 20250228 105200 9083856650 15540 15530 15540 15520 6752
501 20250228 105100 8979050370 15540 15530 15540 15530 2536
502 20250228 105000 8939665200 15540 15530 15540 15520 2874
503 20250228 104900 8895029460 15530 15530 15530 15520 495
504 20250228 104800 8887342160 15530 15530 15530 15520 774
505 20250228 104700 8875322010 15530 15520 15530 15520 622
506 20250228 104600 8865666700 15530 15510 15530 15510 5126
507 20250228 104500 8786115830 15510 15520 15530 15510 4665
508 20250228 104400 8713713050 15530 15520 15530 15520 2006
509 20250228 104300 8682578080 15520 15520 15530 15520 1867
510 20250228 104200 8653598420 15530 15530 15530 15520 1087
511 20250228 104100 8636721070 15530 15520 15530 15520 2362
512 20250228 104000 8600061670 15530 15540 15540 15500 38701
513 20250228 103900 7999804810 15540 15540 15540 15530 1436
514 20250228 103800 7977498720 15540 15550 15550 15530 1582
515 20250228 103700 7952919980 15550 15540 15550 15540 3528
516 20250228 103600 7898092970 15540 15540 15540 15530 658
517 20250228 103500 7887871430 15540 15550 15550 15530 1584
518 20250228 103400 7863256130 15550 15550 15550 15540 900
519 20250228 103300 7849267250 15550 15550 15550 15540 416
520 20250228 103200 7842799500 15540 15550 15550 15530 4850
521 20250228 103100 7767415110 15550 15550 15560 15540 2435
522 20250228 103000 7729550750 15560 15560 15560 15550 5089
523 20250228 102900 7650413720 15560 15550 15560 15550 2969
524 20250228 102800 7604244350 15560 15560 15560 15550 1447
525 20250228 102700 7581731080 15550 15570 15570 15550 788
526 20250228 102600 7569468810 15570 15550 15580 15540 1002
527 20250228 102500 7553883700 15580 15570 15580 15550 4137
528 20250228 102400 7489524550 15570 15560 15570 15560 1487
529 20250228 102300 7466373140 15560 15570 15570 15560 515
530 20250228 102200 7458357470 15570 15550 15570 15550 3732
531 20250228 102100 7400262530 15550 15540 15550 15540 2113
532 20250228 102000 7367408720 15540 15560 15560 15540 2881
533 20250228 101900 7322622660 15550 15550 15560 15550 14125
534 20250228 101800 7102960220 15540 15550 15550 15540 1115
535 20250228 101700 7085625120 15540 15550 15550 15540 469
536 20250228 101600 7078334790 15550 15550 15550 15540 1531
537 20250228 101500 7054541740 15550 15540 15550 15540 1818
538 20250228 101400 7026289550 15550 15540 15560 15540 8800
539 20250228 101300 6889428600 15550 15550 15560 15530 9031
540 20250228 101200 6749048220 15560 15570 15570 15550 421
541 20250228 101100 6742496700 15550 15560 15560 15550 3360
542 20250228 101000 6690219440 15560 15540 15560 15540 2560
543 20250228 100900 6650411290 15550 15550 15550 15540 1445
544 20250228 100800 6627942780 15550 15530 15560 15530 23159
545 20250228 100700 6268130290 15540 15530 15540 15510 13919
546 20250228 100600 6052108780 15530 15550 15550 15530 2681
547 20250228 100500 6010450120 15550 15560 15560 15540 1297
548 20250228 100400 5990283260 15560 15540 15560 15540 2065
549 20250228 100300 5958174080 15550 15530 15550 15520 7750
550 20250228 100200 5837785350 15530 15530 15540 15520 2453
551 20250228 100100 5799691330 15530 15540 15540 15530 1482
552 20250228 100000 5776671200 15530 15540 15540 15530 7607
553 20250228 095900 5658533850 15540 15540 15540 15530 1011
554 20250228 095800 5642828700 15530 15540 15540 15530 1594
555 20250228 095700 5618067020 15530 15540 15550 15530 6432
556 20250228 095600 5518125540 15550 15560 15560 15540 7173
557 20250228 095500 5406589270 15550 15550 15560 15550 5151
558 20250228 095400 5326489740 15550 15560 15560 15550 1808
559 20250228 095300 5298374770 15560 15550 15560 15550 2920
560 20250228 095200 5252958190 15560 15570 15570 15550 4492
561 20250228 095100 5183064960 15560 15570 15570 15560 1182
562 20250228 095000 5164670290 15570 15570 15570 15560 587
563 20250228 094900 5155532530 15570 15570 15570 15560 5415
564 20250228 094800 5071258880 15580 15580 15580 15570 765
565 20250228 094700 5059346010 15580 15570 15580 15570 1410
566 20250228 094600 5037390250 15580 15580 15580 15570 1169
567 20250228 094500 5019179550 15580 15570 15590 15570 3346
568 20250228 094400 4967063220 15560 15560 15570 15560 6936
569 20250228 094300 4859137730 15560 15580 15580 15560 7796
570 20250228 094200 4737765570 15580 15580 15580 15570 4112
571 20250228 094100 4673737940 15570 15580 15580 15570 3080
572 20250228 094000 4625773540 15580 15580 15580 15570 640
573 20250228 093900 4615803530 15580 15600 15600 15570 3145
574 20250228 093800 4566785860 15600 15600 15600 15590 1098
575 20250228 093700 4549658430 15600 15590 15600 15580 20460
576 20250228 093600 4230653970 15590 15600 15600 15580 1380
577 20250228 093500 4209139190 15600 15600 15600 15590 5951
578 20250228 093400 4116334480 15600 15590 15610 15580 4861
579 20250228 093300 4040531410 15590 15590 15590 15580 2790
580 20250228 093200 3997036610 15590 15590 15590 15580 640
581 20250228 093100 3987060290 15590 15580 15590 15570 3046
582 20250228 093000 3939599300 15580 15580 15580 15570 2301
583 20250228 092900 3903750910 15570 15590 15590 15570 1218
584 20250228 092800 3884778600 15580 15600 15600 15580 4790
585 20250228 092700 3810086260 15600 15600 15600 15590 1305
586 20250228 092600 3789731720 15600 15600 15610 15580 10058
587 20250228 092500 3632916180 15600 15600 15610 15590 6496
588 20250228 092400 3531583920 15600 15570 15600 15570 10553
589 20250228 092300 3367107310 15560 15550 15560 15550 1595
590 20250228 092200 3342292110 15550 15550 15550 15540 2646
591 20250228 092100 3301151980 15550 15570 15580 15540 5849
592 20250228 092000 3210145300 15560 15540 15560 15540 5109
593 20250228 091900 3130676070 15540 15540 15540 15530 3493
594 20250228 091800 3076395110 15540 15540 15550 15530 4469
595 20250228 091700 3006948150 15550 15540 15550 15530 3552
596 20250228 091600 2951743270 15540 15540 15540 15530 3016
597 20250228 091500 2904879870 15540 15540 15540 15530 12950
598 20250228 091400 2703674760 15550 15560 15560 15540 7770
599 20250228 091300 2582884450 15560 15580 15580 15550 7120
600 20250228 091200 2472093130 15580 15590 15590 15560 22208
601 20250228 091100 2126185250 15580 15600 15600 15580 8228
602 20250228 091000 1997919010 15590 15600 15600 15580 3102
603 20250228 090900 1949557490 15600 15600 15600 15580 12539
604 20250228 090800 1754028820 15600 15600 15600 15590 2719
605 20250228 090700 1711619460 15600 15620 15620 15590 15595
606 20250228 090600 1468257170 15610 15620 15620 15610 5121
607 20250228 090500 1388277630 15620 15630 15640 15610 4842
608 20250228 090400 1312648850 15630 15620 15640 15610 2588
609 20250228 090300 1272216340 15620 15610 15640 15590 6659
610 20250228 090200 1168285760 15610 15650 15650 15610 18610
611 20250228 090100 877454760 15650 15690 15690 15630 9452
612 20250228 090000 729504560 15700 15640 15720 15620 46582