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

619
033160/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191700,2433266000,8430,8430,8430,8430,12198
20250227,191600,2433266000,8430,8430,8430,8430,0
20250227,191500,2433266000,8430,8430,8430,8430,0
20250227,191400,2433266000,8430,8430,8430,8430,0
20250227,191300,2433266000,8430,8430,8430,8430,0
20250227,191200,2433266000,8430,8430,8430,8430,0
20250227,191100,2433266000,8430,8430,8430,8430,0
20250227,191000,2433266000,8430,8430,8430,8430,0
20250227,190900,2433266000,8430,8430,8430,8430,0
20250227,190800,2433266000,8430,8430,8430,8430,0
20250227,190700,2433266000,8430,8430,8430,8430,0
20250227,190600,2433266000,8430,8430,8430,8430,0
20250227,190500,2433266000,8430,8430,8430,8430,0
20250227,190400,2433266000,8430,8430,8430,8430,0
20250227,190300,2433266000,8430,8430,8430,8430,0
20250227,190200,2433266000,8430,8430,8430,8430,0
20250227,190100,2433266000,8430,8430,8430,8430,0
20250227,190000,2433266000,8430,8430,8430,8430,0
20250227,185900,2433266000,8430,8430,8430,8430,0
20250227,185800,2433266000,8430,8430,8430,8430,0
20250227,185700,2433266000,8430,8430,8430,8430,0
20250227,185600,2433266000,8430,8430,8430,8430,0
20250227,185500,2433266000,8430,8430,8430,8430,0
20250227,185400,2433266000,8430,8430,8430,8430,0
20250227,185300,2433266000,8430,8430,8430,8430,0
20250227,185200,2433266000,8430,8430,8430,8430,0
20250227,185100,2433266000,8430,8430,8430,8430,0
20250227,185000,2433266000,8430,8430,8430,8430,0
20250227,184900,2433266000,8430,8430,8430,8430,0
20250227,184800,2433266000,8430,8430,8430,8430,0
20250227,184700,2433266000,8430,8430,8430,8430,12198
20250227,184600,2433266000,8430,8430,8430,8430,0
20250227,184500,2433266000,8430,8430,8430,8430,0
20250227,184400,2433266000,8430,8430,8430,8430,0
20250227,184300,2433266000,8430,8430,8430,8430,0
20250227,184200,2433266000,8430,8430,8430,8430,0
20250227,184100,2433266000,8430,8430,8430,8430,0
20250227,184000,2433266000,8430,8430,8430,8430,0
20250227,183900,2433266000,8430,8430,8430,8430,0
20250227,183800,2433266000,8430,8430,8430,8430,0
20250227,183700,2433266000,8430,8430,8430,8430,0
20250227,183600,2433266000,8430,8430,8430,8430,0
20250227,183500,2433266000,8430,8430,8430,8430,0
20250227,183400,2433266000,8430,8430,8430,8430,0
20250227,183300,2433266000,8430,8430,8430,8430,0
20250227,183200,2433266000,8430,8430,8430,8430,0
20250227,183100,2433266000,8430,8430,8430,8430,0
20250227,183000,2433266000,8430,8430,8430,8430,0
20250227,182900,2433266000,8430,8430,8430,8430,0
20250227,182800,2433266000,8430,8430,8430,8430,0
20250227,182700,2433266000,8430,8430,8430,8430,0
20250227,182600,2433266000,8430,8430,8430,8430,0
20250227,182500,2433266000,8430,8430,8430,8430,0
20250227,182400,2433266000,8430,8430,8430,8430,0
20250227,182300,2433266000,8430,8430,8430,8430,0
20250227,182200,2433266000,8430,8430,8430,8430,0
20250227,182100,2433266000,8430,8430,8430,8430,0
20250227,182000,2433266000,8430,8430,8430,8430,0
20250227,181900,2433266000,8430,8430,8430,8430,0
20250227,181800,2433266000,8430,8430,8430,8430,0
20250227,181700,2433266000,8430,8430,8430,8430,12198
20250227,181600,2433266000,8430,8430,8430,8430,0
20250227,181500,2433266000,8430,8430,8430,8430,0
20250227,181400,2433266000,8430,8430,8430,8430,0
20250227,181300,2433266000,8430,8430,8430,8430,0
20250227,181200,2433266000,8430,8430,8430,8430,0
20250227,181100,2433266000,8430,8430,8430,8430,0
20250227,181000,2433266000,8430,8430,8430,8430,0
20250227,180900,2433266000,8430,8430,8430,8430,0
20250227,180800,2433266000,8430,8430,8430,8430,0
20250227,180700,2433266000,8430,8430,8430,8430,0
20250227,180600,2433266000,8430,8430,8430,8430,0
20250227,180500,2433266000,8430,8430,8430,8430,0
20250227,180400,2433266000,8430,8430,8430,8430,0
20250227,180300,2433266000,8430,8430,8430,8430,0
20250227,180200,2433266000,8430,8430,8430,8430,0
20250227,180100,2433266000,8430,8430,8430,8430,0
20250227,180000,2433266000,8430,8430,8430,8430,0
20250227,175900,2433266000,8430,8430,8430,8430,0
20250227,175800,2433266000,8430,8430,8430,8430,0
20250227,175700,2433266000,8430,8430,8430,8430,0
20250227,175600,2433266000,8430,8430,8430,8430,0
20250227,175500,2433266000,8430,8430,8430,8430,0
20250227,175400,2433266000,8430,8430,8430,8430,0
20250227,175300,2433266000,8430,8430,8430,8430,0
20250227,175200,2433266000,8430,8430,8430,8430,0
20250227,175100,2433266000,8430,8430,8430,8430,0
20250227,175000,2433266000,8430,8430,8430,8430,0
20250227,174900,2433266000,8430,8430,8430,8430,0
20250227,174800,2433266000,8430,8430,8430,8430,0
20250227,174700,2433266000,8430,8430,8430,8430,12198
20250227,174600,2433266000,8430,8430,8430,8430,0
20250227,174500,2433266000,8430,8430,8430,8430,0
20250227,174400,2433266000,8430,8430,8430,8430,0
20250227,174300,2433266000,8430,8430,8430,8430,0
20250227,174200,2433266000,8430,8430,8430,8430,0
20250227,174100,2433266000,8430,8430,8430,8430,0
20250227,174000,2433266000,8430,8430,8430,8430,0
20250227,173900,2433266000,8430,8430,8430,8430,0
20250227,173800,2433266000,8430,8430,8430,8430,0
20250227,173700,2433266000,8430,8430,8430,8430,0
20250227,173600,2433266000,8430,8430,8430,8430,0
20250227,173500,2433266000,8430,8430,8430,8430,0
20250227,173400,2433266000,8430,8430,8430,8430,0
20250227,173300,2433266000,8430,8430,8430,8430,0
20250227,173200,2433266000,8430,8430,8430,8430,0
20250227,173100,2433266000,8430,8430,8430,8430,0
20250227,173000,2433266000,8430,8430,8430,8430,0
20250227,172900,2433266000,8430,8430,8430,8430,0
20250227,172800,2433266000,8430,8430,8430,8430,0
20250227,172700,2433266000,8430,8430,8430,8430,0
20250227,172600,2433266000,8430,8430,8430,8430,0
20250227,172500,2433266000,8430,8430,8430,8430,0
20250227,172400,2433266000,8430,8430,8430,8430,0
20250227,172300,2433266000,8430,8430,8430,8430,0
20250227,172200,2433266000,8430,8430,8430,8430,0
20250227,172100,2433266000,8430,8430,8430,8430,0
20250227,172000,2433266000,8430,8430,8430,8430,0
20250227,171900,2433266000,8430,8430,8430,8430,0
20250227,171800,2433266000,8430,8430,8430,8430,0
20250227,171700,2433266000,8430,8430,8430,8430,12198
20250227,171600,2433266000,8430,8430,8430,8430,0
20250227,171500,2433266000,8430,8430,8430,8430,0
20250227,171400,2433266000,8430,8430,8430,8430,0
20250227,171300,2433266000,8430,8430,8430,8430,0
20250227,171200,2433266000,8430,8430,8430,8430,0
20250227,171100,2433266000,8430,8430,8430,8430,0
20250227,171000,2433266000,8430,8430,8430,8430,0
20250227,170900,2433266000,8430,8430,8430,8430,0
20250227,170800,2433266000,8430,8430,8430,8430,0
20250227,170700,2433266000,8430,8430,8430,8430,0
20250227,170600,2433266000,8430,8430,8430,8430,0
20250227,170500,2433266000,8430,8430,8430,8430,0
20250227,170400,2433266000,8430,8430,8430,8430,0
20250227,170300,2433266000,8430,8430,8430,8430,0
20250227,170200,2433266000,8430,8430,8430,8430,0
20250227,170100,2433266000,8430,8430,8430,8430,0
20250227,170000,2433266000,8430,8430,8430,8430,0
20250227,165900,2433266000,8430,8430,8430,8430,0
20250227,165800,2433266000,8430,8430,8430,8430,0
20250227,165700,2433266000,8430,8430,8430,8430,0
20250227,165600,2433266000,8430,8430,8430,8430,0
20250227,165500,2433266000,8430,8430,8430,8430,0
20250227,165400,2433266000,8430,8430,8430,8430,0
20250227,165300,2433266000,8430,8430,8430,8430,0
20250227,165200,2433266000,8430,8430,8430,8430,0
20250227,165100,2433266000,8430,8430,8430,8430,0
20250227,165000,2433266000,8430,8430,8430,8430,0
20250227,164900,2433266000,8430,8430,8430,8430,0
20250227,164800,2433266000,8430,8430,8430,8430,0
20250227,164700,2433266000,8430,8430,8430,8430,12198
20250227,164600,2433266000,8430,8430,8430,8430,0
20250227,164500,2433266000,8430,8430,8430,8430,0
20250227,164400,2433266000,8430,8430,8430,8430,0
20250227,164300,2433266000,8430,8430,8430,8430,0
20250227,164200,2433266000,8430,8430,8430,8430,0
20250227,164100,2433266000,8430,8430,8430,8430,0
20250227,164000,2433266000,8430,8430,8430,8430,0
20250227,163900,2433266000,8430,8430,8430,8430,0
20250227,163800,2433266000,8430,8430,8430,8430,0
20250227,163700,2433266000,8430,8430,8430,8430,0
20250227,163600,2433266000,8430,8430,8430,8430,0
20250227,163500,2433266000,8430,8430,8430,8430,0
20250227,163400,2433266000,8430,8430,8430,8430,0
20250227,163300,2433266000,8430,8430,8430,8430,0
20250227,163200,2433266000,8430,8430,8430,8430,0
20250227,163100,2433266000,8430,8430,8430,8430,0
20250227,163000,2433266000,8430,8430,8430,8430,0
20250227,162900,2433266000,8430,8430,8430,8430,0
20250227,162800,2433266000,8430,8430,8430,8430,0
20250227,162700,2433266000,8430,8430,8430,8430,0
20250227,162600,2433266000,8430,8430,8430,8430,0
20250227,162500,2433266000,8430,8430,8430,8430,0
20250227,162400,2433266000,8430,8430,8430,8430,0
20250227,162300,2433266000,8430,8430,8430,8430,0
20250227,162200,2433266000,8430,8430,8430,8430,0
20250227,162100,2433266000,8430,8430,8430,8430,0
20250227,162000,2433266000,8430,8430,8430,8430,0
20250227,161900,2433266000,8430,8430,8430,8430,0
20250227,161800,2433266000,8430,8430,8430,8430,0
20250227,161700,2433266000,8430,8430,8430,8430,12198
20250227,161600,2433266000,8430,8430,8430,8430,0
20250227,161500,2433266000,8430,8430,8430,8430,0
20250227,161400,2433266000,8430,8430,8430,8430,0
20250227,161300,2433266000,8430,8430,8430,8430,0
20250227,161200,2433266000,8430,8430,8430,8430,0
20250227,161100,2433266000,8430,8430,8430,8430,0
20250227,161000,2433266000,8430,8430,8430,8430,0
20250227,160900,2433266000,8430,8430,8430,8430,0
20250227,160800,2433266000,8430,8430,8430,8430,0
20250227,160700,2433266000,8430,8430,8430,8430,0
20250227,160600,2433266000,8430,8430,8430,8430,0
20250227,160500,2433266000,8430,8430,8430,8430,0
20250227,160400,2433266000,8430,8430,8430,8430,0
20250227,160300,2433266000,8430,8430,8430,8430,0
20250227,160200,2433266000,8430,8430,8430,8430,0
20250227,160100,2433266000,8430,8430,8430,8430,0
20250227,160000,2433266000,8430,8430,8430,8430,0
20250227,155900,2433266000,8430,8430,8430,8430,0
20250227,155800,2433266000,8430,8430,8430,8430,0
20250227,155700,2433266000,8430,8430,8430,8430,0
20250227,155600,2433266000,8430,8430,8430,8430,0
20250227,155500,2433266000,8430,8430,8430,8430,0
20250227,155400,2433266000,8430,8430,8430,8430,0
20250227,155300,2433266000,8430,8430,8430,8430,0
20250227,155200,2433266000,8430,8430,8430,8430,0
20250227,155100,2433266000,8430,8430,8430,8430,0
20250227,155000,2433266000,8430,8430,8430,8430,0
20250227,154900,2433266000,8430,8430,8430,8430,0
20250227,154800,2433266000,8430,8430,8430,8430,0
20250227,154700,2433266000,8430,8430,8430,8430,12198
20250227,154600,2433266000,8430,8430,8430,8430,0
20250227,154500,2433266000,8430,8430,8430,8430,0
20250227,154400,2433266000,8430,8430,8430,8430,0
20250227,154300,2433266000,8430,8430,8430,8430,0
20250227,154200,2433266000,8430,8430,8430,8430,0
20250227,154100,2433266000,8430,8430,8430,8430,0
20250227,154000,2433266000,8430,8430,8430,8430,0
20250227,153900,2433266000,8430,8430,8430,8430,0
20250227,153800,2433266000,8430,8430,8430,8430,0
20250227,153700,2433266000,8430,8430,8430,8430,0
20250227,153600,2433266000,8430,8430,8430,8430,0
20250227,153500,2433266000,8430,8430,8430,8430,0
20250227,153400,2433266000,8430,8430,8430,8430,0
20250227,153300,2433266000,8430,8430,8430,8430,0
20250227,153200,2433266000,8430,8430,8430,8430,0
20250227,153100,2433266000,8430,8430,8430,8430,0
20250227,153000,2433266000,8430,8430,8430,8430,12198
20250227,152900,2330436860,8480,8480,8480,8480,0
20250227,152800,2330436860,8480,8480,8480,8480,0
20250227,152700,2330436860,8480,8480,8480,8480,0
20250227,152600,2330436860,8480,8480,8480,8480,0
20250227,152500,2330436860,8480,8480,8480,8480,0
20250227,152400,2330436860,8480,8480,8480,8480,0
20250227,152300,2330436860,8480,8480,8480,8480,0
20250227,152200,2330436860,8480,8480,8480,8480,0
20250227,152100,2330436860,8480,8480,8480,8480,0
20250227,152000,2330436860,8480,8480,8480,8480,0
20250227,151900,2330436860,8480,8440,8480,8440,4888
20250227,151800,2289179710,8440,8470,8470,8440,6599
20250227,151700,2233409930,8470,8470,8470,8470,0
20250227,151600,2233409930,8470,8470,8470,8470,23
20250227,151500,2233215120,8470,8470,8470,8470,11
20250227,151400,2233121950,8480,8480,8480,8480,11
20250227,151300,2233028670,8460,8460,8460,8460,42
20250227,151200,2232673350,8460,8460,8460,8460,320
20250227,151100,2229966150,8460,8460,8460,8460,1873
20250227,151000,2214120570,8460,8470,8470,8460,65
20250227,150900,2213570030,8480,8460,8480,8460,171
20250227,150800,2212120830,8460,8470,8470,8460,314
20250227,150700,2209461390,8470,8470,8470,8470,200
20250227,150600,2207767390,8460,8460,8470,8460,1064
20250227,150500,2198764950,8460,8460,8460,8460,25
20250227,150400,2198553450,8460,8460,8460,8460,2472
20250227,150300,2177640330,8460,8460,8460,8460,530
20250227,150200,2173156530,8460,8470,8470,8460,180
20250227,150100,2171632850,8470,8470,8470,8470,174
20250227,150000,2170159070,8470,8470,8480,8470,1453
20250227,145900,2157851080,8470,8470,8470,8470,20
20250227,145800,2157681680,8470,8470,8470,8470,10
20250227,145700,2157596980,8480,8480,8480,8470,352
20250227,145600,2154613520,8470,8470,8470,8470,121
20250227,145500,2153588650,8470,8470,8470,8470,55
20250227,145400,2153122800,8470,8470,8470,8470,660
20250227,145300,2147532600,8480,8480,8480,8480,0
20250227,145200,2147532600,8480,8480,8480,8480,2
20250227,145100,2147515640,8480,8480,8480,8480,30
20250227,145000,2147261240,8470,8470,8470,8470,483
20250227,144900,2143170230,8470,8470,8470,8470,0
20250227,144800,2143170230,8470,8470,8470,8470,44
20250227,144700,2142797550,8470,8480,8480,8470,158
20250227,144600,2141458790,8470,8480,8480,8470,64
20250227,144500,2140916660,8480,8470,8480,8470,173
20250227,144400,2139449820,8470,8480,8480,8470,1109
20250227,144300,2130056250,8480,8490,8490,8480,1880
20250227,144200,2114113450,8490,8490,8490,8490,7
20250227,144100,2114054020,8490,8490,8490,8490,21
20250227,144000,2113875730,8490,8490,8490,8490,2
20250227,143900,2113858750,8490,8490,8490,8490,430
20250227,143800,2110208050,8490,8490,8490,8490,1
20250227,143700,2110199560,8490,8490,8490,8490,0
20250227,143600,2110199560,8490,8490,8490,8490,50
20250227,143500,2109775060,8480,8490,8500,8480,301
20250227,143400,2107221180,8490,8490,8490,8490,100
20250227,143300,2106372180,8490,8510,8510,8490,7
20250227,143200,2106312710,8510,8510,8510,8510,0
20250227,143100,2106312710,8510,8510,8510,8500,38
20250227,143000,2105989390,8510,8490,8510,8490,131
20250227,142900,2104875800,8490,8490,8490,8490,57
20250227,142800,2104391870,8490,8490,8490,8490,0
20250227,142700,2104391870,8490,8490,8490,8490,272
20250227,142600,2102082590,8490,8490,8490,8490,0
20250227,142500,2102082590,8490,8490,8490,8490,77
20250227,142400,2101428860,8490,8490,8490,8490,500
20250227,142300,2097183860,8490,8490,8490,8490,500
20250227,142200,2092938860,8480,8480,8480,8480,33
20250227,142100,2092659020,8480,8500,8500,8480,315
20250227,142000,2089987620,8480,8480,8480,8480,0
20250227,141900,2089987620,8480,8480,8480,8480,4
20250227,141800,2089953700,8480,8480,8480,8480,100
20250227,141700,2089105700,8490,8490,8490,8490,79
20250227,141600,2088434990,8500,8490,8500,8490,3
20250227,141500,2088409500,8480,8480,8480,8480,323
20250227,141400,2085670460,8480,8480,8480,8480,0
20250227,141300,2085670460,8480,8480,8480,8480,0
20250227,141200,2085670460,8480,8480,8480,8480,0
20250227,141100,2085670460,8480,8480,8480,8480,16
20250227,141000,2085534780,8480,8480,8480,8480,45
20250227,140900,2085153180,8480,8480,8480,8480,130
20250227,140800,2084050780,8480,8480,8480,8480,0
20250227,140700,2084050780,8480,8480,8480,8480,116
20250227,140600,2083067100,8480,8480,8480,8480,549
20250227,140500,2078411580,8480,8480,8480,8480,628
20250227,140400,2073086140,8480,8480,8480,8480,200
20250227,140300,2071390140,8480,8480,8480,8480,0
20250227,140200,2071390140,8480,8500,8500,8480,180
20250227,140100,2069860340,8500,8500,8500,8500,1
20250227,140000,2069851840,8470,8470,8470,8470,328
20250227,135900,2067073680,8470,8470,8470,8470,21
20250227,135800,2066895810,8500,8480,8500,8480,11
20250227,135700,2066802350,8480,8480,8480,8480,262
20250227,135600,2064580590,8480,8480,8480,8480,10
20250227,135500,2064495790,8480,8480,8480,8480,770
20250227,135400,2057966190,8480,8480,8480,8480,0
20250227,135300,2057966190,8480,8500,8500,8480,201
20250227,135200,2056257710,8520,8520,8520,8520,0
20250227,135100,2056257710,8520,8510,8520,8510,579
20250227,135000,2051328390,8480,8480,8480,8480,0
20250227,134900,2051328390,8480,8480,8480,8480,0
20250227,134800,2051328390,8480,8480,8480,8480,303
20250227,134700,2048758950,8510,8510,8510,8510,0
20250227,134600,2048758950,8510,8510,8510,8510,5
20250227,134500,2048716400,8510,8510,8510,8510,337
20250227,134400,2045848530,8510,8480,8510,8470,1176
20250227,134300,2035876330,8500,8500,8500,8500,0
20250227,134200,2035876330,8500,8490,8500,8490,309
20250227,134100,2033250220,8490,8490,8490,8490,0
20250227,134000,2033250220,8490,8490,8490,8490,1
20250227,133900,2033241730,8480,8490,8490,8480,150
20250227,133800,2031969630,8490,8490,8490,8490,0
20250227,133700,2031969630,8490,8490,8490,8490,0
20250227,133600,2031969630,8490,8490,8490,8490,150
20250227,133500,2030696130,8490,8490,8490,8490,0
20250227,133400,2030696130,8490,8520,8520,8490,348
20250227,133300,2027731680,8490,8490,8490,8490,1
20250227,133200,2027723190,8480,8480,8480,8480,0
20250227,133100,2027723190,8480,8520,8520,8480,151
20250227,133000,2026442510,8480,8490,8490,8480,617
20250227,132900,2021208520,8480,8490,8490,8480,73
20250227,132800,2020589390,8530,8530,8530,8530,0
20250227,132700,2020589390,8530,8530,8530,8530,0
20250227,132600,2020589390,8530,8480,8530,8470,1183
20250227,132500,2010531410,8480,8480,8480,8480,130
20250227,132400,2009429010,8470,8470,8470,8470,10
20250227,132300,2009344310,8480,8480,8480,8480,6
20250227,132200,2009293430,8480,8480,8480,8470,741
20250227,132100,2003016890,8470,8480,8480,8470,591
20250227,132000,1998009210,8480,8480,8480,8480,526
20250227,131900,1993548730,8490,8490,8490,8490,10
20250227,131800,1993463830,8480,8480,8480,8480,212
20250227,131700,1991666070,8500,8500,8500,8500,20
20250227,131600,1991496070,8510,8500,8510,8490,332
20250227,131500,1988675900,8510,8500,8510,8500,29
20250227,131400,1988429170,8500,8480,8500,8480,438
20250227,131300,1984707170,8500,8500,8500,8500,20
20250227,131200,1984537170,8500,8500,8500,8500,1
20250227,131100,1984528670,8500,8480,8500,8480,128
20250227,131000,1983442230,8480,8480,8480,8480,102
20250227,130900,1982577270,8480,8480,8480,8480,21
20250227,130800,1982399190,8480,8480,8480,8480,0
20250227,130700,1982399190,8480,8480,8480,8480,164
20250227,130600,1981008470,8500,8500,8500,8500,1
20250227,130500,1980999970,8480,8480,8480,8480,160
20250227,130400,1979643170,8500,8500,8500,8500,0
20250227,130300,1979643170,8500,8490,8500,8490,41
20250227,130200,1979295010,8490,8490,8490,8490,0
20250227,130100,1979295010,8490,8490,8490,8490,0
20250227,130000,1979295010,8490,8490,8490,8490,0
20250227,125900,1979295010,8490,8490,8490,8490,14
20250227,125800,1979176150,8480,8480,8480,8480,101
20250227,125700,1978319670,8470,8470,8470,8470,0
20250227,125600,1978319670,8470,8470,8470,8470,0
20250227,125500,1978319670,8470,8470,8470,8470,0
20250227,125400,1978319670,8470,8500,8500,8470,269
20250227,125300,1976033200,8500,8470,8500,8470,110
20250227,125200,1975100300,8470,8470,8470,8470,101
20250227,125100,1974244830,8470,8480,8480,8470,669
20250227,125000,1968576250,8490,8490,8490,8490,10
20250227,124900,1968491350,8490,8490,8490,8490,1
20250227,124800,1968482860,8490,8490,8490,8490,16
20250227,124700,1968347020,8500,8500,8500,8500,0
20250227,124600,1968347020,8500,8500,8500,8500,0
20250227,124500,1968347020,8500,8500,8500,8500,0
20250227,124400,1968347020,8500,8470,8500,8470,221
20250227,124300,1966474550,8480,8480,8480,8480,104
20250227,124200,1965592630,8480,8480,8480,8480,20
20250227,124100,1965423030,8480,8480,8480,8480,0
20250227,124000,1965423030,8480,8480,8480,8480,161
20250227,123900,1964057750,8480,8480,8480,8480,0
20250227,123800,1964057750,8480,8480,8480,8480,5
20250227,123700,1964015350,8490,8490,8490,8490,11
20250227,123600,1963921960,8500,8500,8500,8500,3
20250227,123500,1963896460,8490,8500,8500,8490,32
20250227,123400,1963624480,8510,8510,8510,8510,0
20250227,123300,1963624480,8510,8520,8520,8510,511
20250227,123200,1959270770,8520,8520,8520,8520,1
20250227,123100,1959262250,8470,8500,8530,8470,1197
20250227,123000,1949066210,8500,8500,8500,8500,1
20250227,122900,1949057710,8470,8470,8470,8470,165
20250227,122800,1947660160,8500,8500,8500,8500,1
20250227,122700,1947651660,8500,8470,8500,8470,501
20250227,122600,1943408160,8470,8470,8470,8470,116
20250227,122500,1942425640,8470,8470,8470,8470,0
20250227,122400,1942425640,8470,8470,8470,8470,2
20250227,122300,1942408700,8470,8470,8470,8470,246
20250227,122200,1940325080,8470,8470,8500,8470,278
20250227,122100,1937970090,8470,8480,8480,8470,164
20250227,122000,1936580410,8500,8480,8500,8480,101
20250227,121900,1935723150,8500,8470,8500,8470,1965
20250227,121800,1919072430,8460,8460,8460,8460,187
20250227,121700,1917490410,8460,8460,8460,8450,122
20250227,121600,1916459290,8460,8470,8470,8460,11
20250227,121500,1916366220,8460,8450,8460,8440,711
20250227,121400,1910360490,8450,8480,8480,8450,53
20250227,121300,1909911140,8480,8480,8480,8480,0
20250227,121200,1909911140,8480,8480,8480,8480,0
20250227,121100,1909911140,8480,8450,8480,8440,2531
20250227,121000,1888532700,8450,8460,8460,8450,1302
20250227,120900,1877521540,8460,8460,8460,8460,793
20250227,120800,1870812760,8460,8470,8470,8460,827
20250227,120700,1863815080,8470,8470,8470,8470,496
20250227,120600,1859613960,8470,8470,8480,8470,252
20250227,120500,1857479490,8470,8470,8470,8470,100
20250227,120400,1856632490,8470,8490,8490,8470,257
20250227,120300,1854455130,8490,8490,8490,8490,46
20250227,120200,1854064590,8490,8490,8490,8490,154
20250227,120100,1852757130,8490,8490,8490,8480,7
20250227,120000,1852697710,8490,8490,8490,8490,0
20250227,115900,1852697710,8490,8470,8490,8470,164
20250227,115800,1851308410,8470,8470,8470,8470,110
20250227,115700,1850376710,8470,8470,8470,8470,100
20250227,115600,1849529710,8470,8470,8470,8470,200
20250227,115500,1847835710,8460,8460,8460,8460,101
20250227,115400,1846981250,8460,8470,8470,8460,541
20250227,115300,1842403010,8470,8470,8470,8470,101
20250227,115200,1841547540,8470,8470,8470,8460,184
20250227,115100,1839989070,8470,8480,8480,8470,100
20250227,115000,1839142050,8470,8470,8470,8470,0
20250227,114900,1839142050,8470,8480,8480,8470,533
20250227,114800,1834626160,8470,8470,8470,8470,0
20250227,114700,1834626160,8470,8480,8480,8470,107
20250227,114600,1833719660,8480,8480,8480,8480,78
20250227,114500,1833058220,8480,8480,8480,8480,55
20250227,114400,1832591820,8470,8490,8490,8460,142
20250227,114300,1831388010,8490,8490,8490,8490,0
20250227,114200,1831388010,8490,8490,8490,8490,0
20250227,114100,1831388010,8490,8490,8490,8490,0
20250227,114000,1831388010,8490,8490,8490,8490,17
20250227,113900,1831243680,8490,8490,8490,8490,143
20250227,113800,1830029610,8460,8460,8460,8460,14
20250227,113700,1829911170,8460,8460,8460,8460,0
20250227,113600,1829911170,8460,8470,8470,8460,1183
20250227,113500,1819895190,8470,8470,8470,8470,479
20250227,113400,1815838060,8480,8490,8490,8470,931
20250227,113300,1807943180,8490,8490,8490,8490,1
20250227,113200,1807934690,8490,8490,8490,8490,2
20250227,113100,1807917710,8490,8500,8500,8490,574
20250227,113000,1803043710,8500,8500,8500,8500,16
20250227,112900,1802907710,8500,8500,8510,8500,50
20250227,112800,1802482620,8500,8500,8500,8490,54
20250227,112700,1802024120,8490,8490,8490,8490,3
20250227,112600,1801998650,8480,8480,8480,8480,40
20250227,112500,1801659450,8470,8470,8470,8470,0
20250227,112400,1801659450,8470,8470,8470,8470,1560
20250227,112300,1788446250,8470,8470,8470,8470,0
20250227,112200,1788446250,8470,8470,8470,8470,0
20250227,112100,1788446250,8470,8470,8470,8470,1
20250227,112000,1788437780,8500,8470,8500,8470,54
20250227,111900,1787980190,8460,8460,8460,8460,800
20250227,111800,1781212190,8460,8470,8470,8460,261
20250227,111700,1779003630,8470,8470,8470,8470,134
20250227,111600,1777868650,8470,8470,8470,8470,5
20250227,111500,1777826300,8470,8470,8470,8470,257
20250227,111400,1775649510,8470,8480,8480,8470,61
20250227,111300,1775132820,8480,8500,8510,8480,978
20250227,111200,1766837230,8510,8510,8510,8510,11
20250227,111100,1766743620,8510,8510,8510,8510,0
20250227,111000,1766743620,8510,8480,8510,8480,125
20250227,110900,1765681070,8480,8480,8480,8480,5
20250227,110800,1765638670,8490,8490,8490,8490,105
20250227,110700,1764747220,8490,8510,8510,8490,150
20250227,110600,1763473690,8490,8490,8490,8490,0
20250227,110500,1763473690,8490,8530,8530,8490,1158
20250227,110400,1753637300,8500,8490,8500,8490,179
20250227,110300,1752116190,8490,8490,8490,8490,29
20250227,110200,1751869980,8470,8480,8480,8470,145
20250227,110100,1750641310,8470,8460,8470,8460,336
20250227,110000,1747796390,8460,8470,8470,8460,173
20250227,105900,1746331140,8470,8470,8480,8470,66
20250227,105800,1745772110,8450,8500,8500,8450,2557
20250227,105700,1724157620,8500,8460,8500,8460,3348
20250227,105600,1695750420,8460,8450,8460,8450,463
20250227,105500,1691836890,8450,8460,8470,8450,1040
20250227,105400,1683040790,8460,8470,8470,8460,181
20250227,105300,1681508130,8460,8470,8470,8460,450
20250227,105200,1677697110,8470,8480,8480,8470,81
20250227,105100,1677010940,8470,8490,8490,8470,207
20250227,105000,1675257270,8480,8460,8480,8450,1146
20250227,104900,1665562250,8460,8490,8490,8460,3470
20250227,104800,1636136380,8490,8500,8500,8490,2
20250227,104700,1636119390,8500,8490,8500,8490,166
20250227,104600,1634709950,8490,8500,8500,8490,183
20250227,104500,1633156270,8480,8490,8500,8480,1770
20250227,104400,1618125560,8500,8510,8510,8500,421
20250227,104300,1614545010,8520,8510,8520,8510,825
20250227,104200,1607524210,8510,8510,8520,8510,78
20250227,104100,1606859930,8530,8490,8530,8490,14
20250227,104000,1606741030,8490,8500,8530,8480,1294
20250227,103900,1595759770,8480,8510,8510,8480,3556
20250227,103800,1565562980,8520,8530,8530,8500,6691
20250227,103700,1508611520,8530,8550,8550,8530,1530
20250227,103600,1495540100,8540,8540,8540,8540,0
20250227,103500,1495540100,8540,8540,8540,8520,600
20250227,103400,1490420840,8540,8540,8540,8530,551
20250227,103300,1485720400,8540,8540,8540,8540,49
20250227,103200,1485301940,8560,8530,8560,8530,51
20250227,103100,1484866880,8520,8530,8530,8520,958
20250227,103000,1476704010,8520,8560,8560,8520,10625
20250227,102900,1386004330,8570,8550,8570,8550,2067
20250227,102800,1368331360,8560,8570,8570,8560,779
20250227,102700,1361663030,8570,8590,8620,8570,5086
20250227,102600,1318005880,8590,8590,8600,8590,987
20250227,102500,1309527400,8590,8610,8610,8590,1266
20250227,102400,1298643020,8600,8610,8610,8600,1200
20250227,102300,1288314990,8610,8620,8620,8610,3451
20250227,102200,1258587460,8630,8650,8650,8630,12
20250227,102100,1258483880,8630,8640,8640,8630,769
20250227,102000,1251843080,8640,8630,8640,8630,131
20250227,101900,1250711250,8650,8650,8650,8650,30
20250227,101800,1250451750,8660,8650,8660,8640,1689
20250227,101700,1235858260,8660,8660,8660,8660,380
20250227,101600,1232567460,8660,8660,8660,8660,200
20250227,101500,1230835460,8670,8650,8670,8650,1778
20250227,101400,1215455720,8640,8680,8680,8640,285
20250227,101300,1212993170,8680,8640,8680,8640,156
20250227,101200,1211640180,8640,8650,8650,8640,80
20250227,101100,1210948940,8640,8670,8670,8640,278
20250227,101000,1208544750,8640,8640,8640,8640,0
20250227,100900,1208544750,8640,8640,8640,8640,0
20250227,100800,1208544750,8640,8630,8650,8630,1907
20250227,100700,1192068120,8640,8630,8650,8630,173
20250227,100600,1190574380,8630,8650,8650,8630,582
20250227,100500,1185551480,8630,8640,8640,8630,424
20250227,100400,1181888690,8640,8640,8690,8640,5
20250227,100300,1181845390,8650,8680,8680,8650,265
20250227,100200,1179549690,8680,8680,8680,8680,1005
20250227,100100,1170826290,8650,8640,8670,8630,496
20250227,100000,1166541130,8690,8640,8700,8640,2028
20250227,095900,1148917650,8640,8640,8640,8640,10
20250227,095800,1148831250,8660,8630,8660,8620,806
20250227,095700,1141875550,8630,8640,8640,8630,316
20250227,095600,1139148270,8640,8650,8650,8630,791
20250227,095500,1132320230,8630,8620,8680,8620,702
20250227,095400,1126244500,8620,8620,8620,8620,550
20250227,095300,1121503500,8600,8600,8620,8600,763
20250227,095200,1114939500,8590,8610,8610,8590,393
20250227,095100,1111561400,8610,8600,8610,8600,591
20250227,095000,1106477750,8600,8610,8610,8600,394
20250227,094900,1103088310,8610,8650,8650,8590,134
20250227,094800,1101932770,8650,8610,8650,8610,26
20250227,094700,1101707990,8630,8630,8630,8630,122
20250227,094600,1100655130,8630,8610,8630,8580,2995
20250227,094500,1074906970,8610,8610,8620,8600,2156
20250227,094400,1056362970,8650,8650,8650,8610,369
20250227,094300,1053184000,8610,8640,8660,8610,1867
20250227,094200,1037085290,8660,8630,8660,8620,268
20250227,094100,1034771510,8620,8640,8660,8620,6532
20250227,094000,978400240,8650,8660,8660,8650,3546
20250227,093900,947701510,8650,8660,8700,8650,530
20250227,093800,943107460,8660,8670,8670,8660,1716
20250227,093700,928240230,8670,8670,8670,8670,1548
20250227,093600,914819070,8670,8700,8710,8670,2537
20250227,093500,892782170,8700,8700,8700,8690,743
20250227,093400,886321120,8700,8710,8730,8700,536
20250227,093300,881646140,8700,8670,8700,8670,2238
20250227,093200,862213300,8670,8660,8670,8660,1127
20250227,093100,852453460,8670,8680,8680,8660,294
20250227,093000,849904380,8680,8670,8690,8670,368
20250227,092900,846710680,8670,8670,8670,8630,2486
20250227,092800,825239580,8640,8700,8700,8640,4039
20250227,092700,790275390,8700,8700,8710,8680,5508
20250227,092600,742377210,8700,8710,8710,8700,192
20250227,092500,740706650,8710,8720,8720,8700,712
20250227,092400,734506800,8730,8730,8740,8700,2354
20250227,092300,714006370,8710,8730,8730,8710,1810
20250227,092200,698216970,8750,8740,8750,8710,417
20250227,092100,694575260,8730,8740,8750,8710,2256
20250227,092000,674883890,8740,8720,8740,8720,427
20250227,091900,671159230,8720,8730,8750,8720,2436
20250227,091800,649909600,8730,8740,8750,8730,1650
20250227,091700,635485030,8750,8770,8780,8750,750
20250227,091600,628911960,8770,8740,8780,8730,2906
20250227,091500,603460630,8730,8720,8730,8710,1671
20250227,091400,588892730,8720,8730,8740,8720,1169
20250227,091300,578687390,8730,8770,8770,8720,1052
20250227,091200,569498440,8770,8740,8790,8740,344
20250227,091100,566485180,8740,8760,8770,8740,2442
20250227,091000,545122900,8770,8790,8790,8760,925
20250227,090900,537004680,8780,8820,8820,8780,4383
20250227,090800,498418020,8820,8710,8890,8710,18993
20250227,090700,330997970,8690,8700,8700,8680,659
20250227,090600,325269950,8660,8710,8710,8660,2280
20250227,090500,305460350,8730,8660,8730,8660,4201
20250227,090400,268942970,8660,8650,8660,8640,2924
20250227,090300,243656090,8650,8660,8690,8640,537
20250227,090200,238998020,8660,8680,8680,8620,8061
20250227,090100,169291420,8660,8730,8730,8660,3702
20250227,090000,137141740,8730,8650,8770,8650,13091
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191700 2433266000 8430 8430 8430 8430 12198
3 20250227 191600 2433266000 8430 8430 8430 8430 0
4 20250227 191500 2433266000 8430 8430 8430 8430 0
5 20250227 191400 2433266000 8430 8430 8430 8430 0
6 20250227 191300 2433266000 8430 8430 8430 8430 0
7 20250227 191200 2433266000 8430 8430 8430 8430 0
8 20250227 191100 2433266000 8430 8430 8430 8430 0
9 20250227 191000 2433266000 8430 8430 8430 8430 0
10 20250227 190900 2433266000 8430 8430 8430 8430 0
11 20250227 190800 2433266000 8430 8430 8430 8430 0
12 20250227 190700 2433266000 8430 8430 8430 8430 0
13 20250227 190600 2433266000 8430 8430 8430 8430 0
14 20250227 190500 2433266000 8430 8430 8430 8430 0
15 20250227 190400 2433266000 8430 8430 8430 8430 0
16 20250227 190300 2433266000 8430 8430 8430 8430 0
17 20250227 190200 2433266000 8430 8430 8430 8430 0
18 20250227 190100 2433266000 8430 8430 8430 8430 0
19 20250227 190000 2433266000 8430 8430 8430 8430 0
20 20250227 185900 2433266000 8430 8430 8430 8430 0
21 20250227 185800 2433266000 8430 8430 8430 8430 0
22 20250227 185700 2433266000 8430 8430 8430 8430 0
23 20250227 185600 2433266000 8430 8430 8430 8430 0
24 20250227 185500 2433266000 8430 8430 8430 8430 0
25 20250227 185400 2433266000 8430 8430 8430 8430 0
26 20250227 185300 2433266000 8430 8430 8430 8430 0
27 20250227 185200 2433266000 8430 8430 8430 8430 0
28 20250227 185100 2433266000 8430 8430 8430 8430 0
29 20250227 185000 2433266000 8430 8430 8430 8430 0
30 20250227 184900 2433266000 8430 8430 8430 8430 0
31 20250227 184800 2433266000 8430 8430 8430 8430 0
32 20250227 184700 2433266000 8430 8430 8430 8430 12198
33 20250227 184600 2433266000 8430 8430 8430 8430 0
34 20250227 184500 2433266000 8430 8430 8430 8430 0
35 20250227 184400 2433266000 8430 8430 8430 8430 0
36 20250227 184300 2433266000 8430 8430 8430 8430 0
37 20250227 184200 2433266000 8430 8430 8430 8430 0
38 20250227 184100 2433266000 8430 8430 8430 8430 0
39 20250227 184000 2433266000 8430 8430 8430 8430 0
40 20250227 183900 2433266000 8430 8430 8430 8430 0
41 20250227 183800 2433266000 8430 8430 8430 8430 0
42 20250227 183700 2433266000 8430 8430 8430 8430 0
43 20250227 183600 2433266000 8430 8430 8430 8430 0
44 20250227 183500 2433266000 8430 8430 8430 8430 0
45 20250227 183400 2433266000 8430 8430 8430 8430 0
46 20250227 183300 2433266000 8430 8430 8430 8430 0
47 20250227 183200 2433266000 8430 8430 8430 8430 0
48 20250227 183100 2433266000 8430 8430 8430 8430 0
49 20250227 183000 2433266000 8430 8430 8430 8430 0
50 20250227 182900 2433266000 8430 8430 8430 8430 0
51 20250227 182800 2433266000 8430 8430 8430 8430 0
52 20250227 182700 2433266000 8430 8430 8430 8430 0
53 20250227 182600 2433266000 8430 8430 8430 8430 0
54 20250227 182500 2433266000 8430 8430 8430 8430 0
55 20250227 182400 2433266000 8430 8430 8430 8430 0
56 20250227 182300 2433266000 8430 8430 8430 8430 0
57 20250227 182200 2433266000 8430 8430 8430 8430 0
58 20250227 182100 2433266000 8430 8430 8430 8430 0
59 20250227 182000 2433266000 8430 8430 8430 8430 0
60 20250227 181900 2433266000 8430 8430 8430 8430 0
61 20250227 181800 2433266000 8430 8430 8430 8430 0
62 20250227 181700 2433266000 8430 8430 8430 8430 12198
63 20250227 181600 2433266000 8430 8430 8430 8430 0
64 20250227 181500 2433266000 8430 8430 8430 8430 0
65 20250227 181400 2433266000 8430 8430 8430 8430 0
66 20250227 181300 2433266000 8430 8430 8430 8430 0
67 20250227 181200 2433266000 8430 8430 8430 8430 0
68 20250227 181100 2433266000 8430 8430 8430 8430 0
69 20250227 181000 2433266000 8430 8430 8430 8430 0
70 20250227 180900 2433266000 8430 8430 8430 8430 0
71 20250227 180800 2433266000 8430 8430 8430 8430 0
72 20250227 180700 2433266000 8430 8430 8430 8430 0
73 20250227 180600 2433266000 8430 8430 8430 8430 0
74 20250227 180500 2433266000 8430 8430 8430 8430 0
75 20250227 180400 2433266000 8430 8430 8430 8430 0
76 20250227 180300 2433266000 8430 8430 8430 8430 0
77 20250227 180200 2433266000 8430 8430 8430 8430 0
78 20250227 180100 2433266000 8430 8430 8430 8430 0
79 20250227 180000 2433266000 8430 8430 8430 8430 0
80 20250227 175900 2433266000 8430 8430 8430 8430 0
81 20250227 175800 2433266000 8430 8430 8430 8430 0
82 20250227 175700 2433266000 8430 8430 8430 8430 0
83 20250227 175600 2433266000 8430 8430 8430 8430 0
84 20250227 175500 2433266000 8430 8430 8430 8430 0
85 20250227 175400 2433266000 8430 8430 8430 8430 0
86 20250227 175300 2433266000 8430 8430 8430 8430 0
87 20250227 175200 2433266000 8430 8430 8430 8430 0
88 20250227 175100 2433266000 8430 8430 8430 8430 0
89 20250227 175000 2433266000 8430 8430 8430 8430 0
90 20250227 174900 2433266000 8430 8430 8430 8430 0
91 20250227 174800 2433266000 8430 8430 8430 8430 0
92 20250227 174700 2433266000 8430 8430 8430 8430 12198
93 20250227 174600 2433266000 8430 8430 8430 8430 0
94 20250227 174500 2433266000 8430 8430 8430 8430 0
95 20250227 174400 2433266000 8430 8430 8430 8430 0
96 20250227 174300 2433266000 8430 8430 8430 8430 0
97 20250227 174200 2433266000 8430 8430 8430 8430 0
98 20250227 174100 2433266000 8430 8430 8430 8430 0
99 20250227 174000 2433266000 8430 8430 8430 8430 0
100 20250227 173900 2433266000 8430 8430 8430 8430 0
101 20250227 173800 2433266000 8430 8430 8430 8430 0
102 20250227 173700 2433266000 8430 8430 8430 8430 0
103 20250227 173600 2433266000 8430 8430 8430 8430 0
104 20250227 173500 2433266000 8430 8430 8430 8430 0
105 20250227 173400 2433266000 8430 8430 8430 8430 0
106 20250227 173300 2433266000 8430 8430 8430 8430 0
107 20250227 173200 2433266000 8430 8430 8430 8430 0
108 20250227 173100 2433266000 8430 8430 8430 8430 0
109 20250227 173000 2433266000 8430 8430 8430 8430 0
110 20250227 172900 2433266000 8430 8430 8430 8430 0
111 20250227 172800 2433266000 8430 8430 8430 8430 0
112 20250227 172700 2433266000 8430 8430 8430 8430 0
113 20250227 172600 2433266000 8430 8430 8430 8430 0
114 20250227 172500 2433266000 8430 8430 8430 8430 0
115 20250227 172400 2433266000 8430 8430 8430 8430 0
116 20250227 172300 2433266000 8430 8430 8430 8430 0
117 20250227 172200 2433266000 8430 8430 8430 8430 0
118 20250227 172100 2433266000 8430 8430 8430 8430 0
119 20250227 172000 2433266000 8430 8430 8430 8430 0
120 20250227 171900 2433266000 8430 8430 8430 8430 0
121 20250227 171800 2433266000 8430 8430 8430 8430 0
122 20250227 171700 2433266000 8430 8430 8430 8430 12198
123 20250227 171600 2433266000 8430 8430 8430 8430 0
124 20250227 171500 2433266000 8430 8430 8430 8430 0
125 20250227 171400 2433266000 8430 8430 8430 8430 0
126 20250227 171300 2433266000 8430 8430 8430 8430 0
127 20250227 171200 2433266000 8430 8430 8430 8430 0
128 20250227 171100 2433266000 8430 8430 8430 8430 0
129 20250227 171000 2433266000 8430 8430 8430 8430 0
130 20250227 170900 2433266000 8430 8430 8430 8430 0
131 20250227 170800 2433266000 8430 8430 8430 8430 0
132 20250227 170700 2433266000 8430 8430 8430 8430 0
133 20250227 170600 2433266000 8430 8430 8430 8430 0
134 20250227 170500 2433266000 8430 8430 8430 8430 0
135 20250227 170400 2433266000 8430 8430 8430 8430 0
136 20250227 170300 2433266000 8430 8430 8430 8430 0
137 20250227 170200 2433266000 8430 8430 8430 8430 0
138 20250227 170100 2433266000 8430 8430 8430 8430 0
139 20250227 170000 2433266000 8430 8430 8430 8430 0
140 20250227 165900 2433266000 8430 8430 8430 8430 0
141 20250227 165800 2433266000 8430 8430 8430 8430 0
142 20250227 165700 2433266000 8430 8430 8430 8430 0
143 20250227 165600 2433266000 8430 8430 8430 8430 0
144 20250227 165500 2433266000 8430 8430 8430 8430 0
145 20250227 165400 2433266000 8430 8430 8430 8430 0
146 20250227 165300 2433266000 8430 8430 8430 8430 0
147 20250227 165200 2433266000 8430 8430 8430 8430 0
148 20250227 165100 2433266000 8430 8430 8430 8430 0
149 20250227 165000 2433266000 8430 8430 8430 8430 0
150 20250227 164900 2433266000 8430 8430 8430 8430 0
151 20250227 164800 2433266000 8430 8430 8430 8430 0
152 20250227 164700 2433266000 8430 8430 8430 8430 12198
153 20250227 164600 2433266000 8430 8430 8430 8430 0
154 20250227 164500 2433266000 8430 8430 8430 8430 0
155 20250227 164400 2433266000 8430 8430 8430 8430 0
156 20250227 164300 2433266000 8430 8430 8430 8430 0
157 20250227 164200 2433266000 8430 8430 8430 8430 0
158 20250227 164100 2433266000 8430 8430 8430 8430 0
159 20250227 164000 2433266000 8430 8430 8430 8430 0
160 20250227 163900 2433266000 8430 8430 8430 8430 0
161 20250227 163800 2433266000 8430 8430 8430 8430 0
162 20250227 163700 2433266000 8430 8430 8430 8430 0
163 20250227 163600 2433266000 8430 8430 8430 8430 0
164 20250227 163500 2433266000 8430 8430 8430 8430 0
165 20250227 163400 2433266000 8430 8430 8430 8430 0
166 20250227 163300 2433266000 8430 8430 8430 8430 0
167 20250227 163200 2433266000 8430 8430 8430 8430 0
168 20250227 163100 2433266000 8430 8430 8430 8430 0
169 20250227 163000 2433266000 8430 8430 8430 8430 0
170 20250227 162900 2433266000 8430 8430 8430 8430 0
171 20250227 162800 2433266000 8430 8430 8430 8430 0
172 20250227 162700 2433266000 8430 8430 8430 8430 0
173 20250227 162600 2433266000 8430 8430 8430 8430 0
174 20250227 162500 2433266000 8430 8430 8430 8430 0
175 20250227 162400 2433266000 8430 8430 8430 8430 0
176 20250227 162300 2433266000 8430 8430 8430 8430 0
177 20250227 162200 2433266000 8430 8430 8430 8430 0
178 20250227 162100 2433266000 8430 8430 8430 8430 0
179 20250227 162000 2433266000 8430 8430 8430 8430 0
180 20250227 161900 2433266000 8430 8430 8430 8430 0
181 20250227 161800 2433266000 8430 8430 8430 8430 0
182 20250227 161700 2433266000 8430 8430 8430 8430 12198
183 20250227 161600 2433266000 8430 8430 8430 8430 0
184 20250227 161500 2433266000 8430 8430 8430 8430 0
185 20250227 161400 2433266000 8430 8430 8430 8430 0
186 20250227 161300 2433266000 8430 8430 8430 8430 0
187 20250227 161200 2433266000 8430 8430 8430 8430 0
188 20250227 161100 2433266000 8430 8430 8430 8430 0
189 20250227 161000 2433266000 8430 8430 8430 8430 0
190 20250227 160900 2433266000 8430 8430 8430 8430 0
191 20250227 160800 2433266000 8430 8430 8430 8430 0
192 20250227 160700 2433266000 8430 8430 8430 8430 0
193 20250227 160600 2433266000 8430 8430 8430 8430 0
194 20250227 160500 2433266000 8430 8430 8430 8430 0
195 20250227 160400 2433266000 8430 8430 8430 8430 0
196 20250227 160300 2433266000 8430 8430 8430 8430 0
197 20250227 160200 2433266000 8430 8430 8430 8430 0
198 20250227 160100 2433266000 8430 8430 8430 8430 0
199 20250227 160000 2433266000 8430 8430 8430 8430 0
200 20250227 155900 2433266000 8430 8430 8430 8430 0
201 20250227 155800 2433266000 8430 8430 8430 8430 0
202 20250227 155700 2433266000 8430 8430 8430 8430 0
203 20250227 155600 2433266000 8430 8430 8430 8430 0
204 20250227 155500 2433266000 8430 8430 8430 8430 0
205 20250227 155400 2433266000 8430 8430 8430 8430 0
206 20250227 155300 2433266000 8430 8430 8430 8430 0
207 20250227 155200 2433266000 8430 8430 8430 8430 0
208 20250227 155100 2433266000 8430 8430 8430 8430 0
209 20250227 155000 2433266000 8430 8430 8430 8430 0
210 20250227 154900 2433266000 8430 8430 8430 8430 0
211 20250227 154800 2433266000 8430 8430 8430 8430 0
212 20250227 154700 2433266000 8430 8430 8430 8430 12198
213 20250227 154600 2433266000 8430 8430 8430 8430 0
214 20250227 154500 2433266000 8430 8430 8430 8430 0
215 20250227 154400 2433266000 8430 8430 8430 8430 0
216 20250227 154300 2433266000 8430 8430 8430 8430 0
217 20250227 154200 2433266000 8430 8430 8430 8430 0
218 20250227 154100 2433266000 8430 8430 8430 8430 0
219 20250227 154000 2433266000 8430 8430 8430 8430 0
220 20250227 153900 2433266000 8430 8430 8430 8430 0
221 20250227 153800 2433266000 8430 8430 8430 8430 0
222 20250227 153700 2433266000 8430 8430 8430 8430 0
223 20250227 153600 2433266000 8430 8430 8430 8430 0
224 20250227 153500 2433266000 8430 8430 8430 8430 0
225 20250227 153400 2433266000 8430 8430 8430 8430 0
226 20250227 153300 2433266000 8430 8430 8430 8430 0
227 20250227 153200 2433266000 8430 8430 8430 8430 0
228 20250227 153100 2433266000 8430 8430 8430 8430 0
229 20250227 153000 2433266000 8430 8430 8430 8430 12198
230 20250227 152900 2330436860 8480 8480 8480 8480 0
231 20250227 152800 2330436860 8480 8480 8480 8480 0
232 20250227 152700 2330436860 8480 8480 8480 8480 0
233 20250227 152600 2330436860 8480 8480 8480 8480 0
234 20250227 152500 2330436860 8480 8480 8480 8480 0
235 20250227 152400 2330436860 8480 8480 8480 8480 0
236 20250227 152300 2330436860 8480 8480 8480 8480 0
237 20250227 152200 2330436860 8480 8480 8480 8480 0
238 20250227 152100 2330436860 8480 8480 8480 8480 0
239 20250227 152000 2330436860 8480 8480 8480 8480 0
240 20250227 151900 2330436860 8480 8440 8480 8440 4888
241 20250227 151800 2289179710 8440 8470 8470 8440 6599
242 20250227 151700 2233409930 8470 8470 8470 8470 0
243 20250227 151600 2233409930 8470 8470 8470 8470 23
244 20250227 151500 2233215120 8470 8470 8470 8470 11
245 20250227 151400 2233121950 8480 8480 8480 8480 11
246 20250227 151300 2233028670 8460 8460 8460 8460 42
247 20250227 151200 2232673350 8460 8460 8460 8460 320
248 20250227 151100 2229966150 8460 8460 8460 8460 1873
249 20250227 151000 2214120570 8460 8470 8470 8460 65
250 20250227 150900 2213570030 8480 8460 8480 8460 171
251 20250227 150800 2212120830 8460 8470 8470 8460 314
252 20250227 150700 2209461390 8470 8470 8470 8470 200
253 20250227 150600 2207767390 8460 8460 8470 8460 1064
254 20250227 150500 2198764950 8460 8460 8460 8460 25
255 20250227 150400 2198553450 8460 8460 8460 8460 2472
256 20250227 150300 2177640330 8460 8460 8460 8460 530
257 20250227 150200 2173156530 8460 8470 8470 8460 180
258 20250227 150100 2171632850 8470 8470 8470 8470 174
259 20250227 150000 2170159070 8470 8470 8480 8470 1453
260 20250227 145900 2157851080 8470 8470 8470 8470 20
261 20250227 145800 2157681680 8470 8470 8470 8470 10
262 20250227 145700 2157596980 8480 8480 8480 8470 352
263 20250227 145600 2154613520 8470 8470 8470 8470 121
264 20250227 145500 2153588650 8470 8470 8470 8470 55
265 20250227 145400 2153122800 8470 8470 8470 8470 660
266 20250227 145300 2147532600 8480 8480 8480 8480 0
267 20250227 145200 2147532600 8480 8480 8480 8480 2
268 20250227 145100 2147515640 8480 8480 8480 8480 30
269 20250227 145000 2147261240 8470 8470 8470 8470 483
270 20250227 144900 2143170230 8470 8470 8470 8470 0
271 20250227 144800 2143170230 8470 8470 8470 8470 44
272 20250227 144700 2142797550 8470 8480 8480 8470 158
273 20250227 144600 2141458790 8470 8480 8480 8470 64
274 20250227 144500 2140916660 8480 8470 8480 8470 173
275 20250227 144400 2139449820 8470 8480 8480 8470 1109
276 20250227 144300 2130056250 8480 8490 8490 8480 1880
277 20250227 144200 2114113450 8490 8490 8490 8490 7
278 20250227 144100 2114054020 8490 8490 8490 8490 21
279 20250227 144000 2113875730 8490 8490 8490 8490 2
280 20250227 143900 2113858750 8490 8490 8490 8490 430
281 20250227 143800 2110208050 8490 8490 8490 8490 1
282 20250227 143700 2110199560 8490 8490 8490 8490 0
283 20250227 143600 2110199560 8490 8490 8490 8490 50
284 20250227 143500 2109775060 8480 8490 8500 8480 301
285 20250227 143400 2107221180 8490 8490 8490 8490 100
286 20250227 143300 2106372180 8490 8510 8510 8490 7
287 20250227 143200 2106312710 8510 8510 8510 8510 0
288 20250227 143100 2106312710 8510 8510 8510 8500 38
289 20250227 143000 2105989390 8510 8490 8510 8490 131
290 20250227 142900 2104875800 8490 8490 8490 8490 57
291 20250227 142800 2104391870 8490 8490 8490 8490 0
292 20250227 142700 2104391870 8490 8490 8490 8490 272
293 20250227 142600 2102082590 8490 8490 8490 8490 0
294 20250227 142500 2102082590 8490 8490 8490 8490 77
295 20250227 142400 2101428860 8490 8490 8490 8490 500
296 20250227 142300 2097183860 8490 8490 8490 8490 500
297 20250227 142200 2092938860 8480 8480 8480 8480 33
298 20250227 142100 2092659020 8480 8500 8500 8480 315
299 20250227 142000 2089987620 8480 8480 8480 8480 0
300 20250227 141900 2089987620 8480 8480 8480 8480 4
301 20250227 141800 2089953700 8480 8480 8480 8480 100
302 20250227 141700 2089105700 8490 8490 8490 8490 79
303 20250227 141600 2088434990 8500 8490 8500 8490 3
304 20250227 141500 2088409500 8480 8480 8480 8480 323
305 20250227 141400 2085670460 8480 8480 8480 8480 0
306 20250227 141300 2085670460 8480 8480 8480 8480 0
307 20250227 141200 2085670460 8480 8480 8480 8480 0
308 20250227 141100 2085670460 8480 8480 8480 8480 16
309 20250227 141000 2085534780 8480 8480 8480 8480 45
310 20250227 140900 2085153180 8480 8480 8480 8480 130
311 20250227 140800 2084050780 8480 8480 8480 8480 0
312 20250227 140700 2084050780 8480 8480 8480 8480 116
313 20250227 140600 2083067100 8480 8480 8480 8480 549
314 20250227 140500 2078411580 8480 8480 8480 8480 628
315 20250227 140400 2073086140 8480 8480 8480 8480 200
316 20250227 140300 2071390140 8480 8480 8480 8480 0
317 20250227 140200 2071390140 8480 8500 8500 8480 180
318 20250227 140100 2069860340 8500 8500 8500 8500 1
319 20250227 140000 2069851840 8470 8470 8470 8470 328
320 20250227 135900 2067073680 8470 8470 8470 8470 21
321 20250227 135800 2066895810 8500 8480 8500 8480 11
322 20250227 135700 2066802350 8480 8480 8480 8480 262
323 20250227 135600 2064580590 8480 8480 8480 8480 10
324 20250227 135500 2064495790 8480 8480 8480 8480 770
325 20250227 135400 2057966190 8480 8480 8480 8480 0
326 20250227 135300 2057966190 8480 8500 8500 8480 201
327 20250227 135200 2056257710 8520 8520 8520 8520 0
328 20250227 135100 2056257710 8520 8510 8520 8510 579
329 20250227 135000 2051328390 8480 8480 8480 8480 0
330 20250227 134900 2051328390 8480 8480 8480 8480 0
331 20250227 134800 2051328390 8480 8480 8480 8480 303
332 20250227 134700 2048758950 8510 8510 8510 8510 0
333 20250227 134600 2048758950 8510 8510 8510 8510 5
334 20250227 134500 2048716400 8510 8510 8510 8510 337
335 20250227 134400 2045848530 8510 8480 8510 8470 1176
336 20250227 134300 2035876330 8500 8500 8500 8500 0
337 20250227 134200 2035876330 8500 8490 8500 8490 309
338 20250227 134100 2033250220 8490 8490 8490 8490 0
339 20250227 134000 2033250220 8490 8490 8490 8490 1
340 20250227 133900 2033241730 8480 8490 8490 8480 150
341 20250227 133800 2031969630 8490 8490 8490 8490 0
342 20250227 133700 2031969630 8490 8490 8490 8490 0
343 20250227 133600 2031969630 8490 8490 8490 8490 150
344 20250227 133500 2030696130 8490 8490 8490 8490 0
345 20250227 133400 2030696130 8490 8520 8520 8490 348
346 20250227 133300 2027731680 8490 8490 8490 8490 1
347 20250227 133200 2027723190 8480 8480 8480 8480 0
348 20250227 133100 2027723190 8480 8520 8520 8480 151
349 20250227 133000 2026442510 8480 8490 8490 8480 617
350 20250227 132900 2021208520 8480 8490 8490 8480 73
351 20250227 132800 2020589390 8530 8530 8530 8530 0
352 20250227 132700 2020589390 8530 8530 8530 8530 0
353 20250227 132600 2020589390 8530 8480 8530 8470 1183
354 20250227 132500 2010531410 8480 8480 8480 8480 130
355 20250227 132400 2009429010 8470 8470 8470 8470 10
356 20250227 132300 2009344310 8480 8480 8480 8480 6
357 20250227 132200 2009293430 8480 8480 8480 8470 741
358 20250227 132100 2003016890 8470 8480 8480 8470 591
359 20250227 132000 1998009210 8480 8480 8480 8480 526
360 20250227 131900 1993548730 8490 8490 8490 8490 10
361 20250227 131800 1993463830 8480 8480 8480 8480 212
362 20250227 131700 1991666070 8500 8500 8500 8500 20
363 20250227 131600 1991496070 8510 8500 8510 8490 332
364 20250227 131500 1988675900 8510 8500 8510 8500 29
365 20250227 131400 1988429170 8500 8480 8500 8480 438
366 20250227 131300 1984707170 8500 8500 8500 8500 20
367 20250227 131200 1984537170 8500 8500 8500 8500 1
368 20250227 131100 1984528670 8500 8480 8500 8480 128
369 20250227 131000 1983442230 8480 8480 8480 8480 102
370 20250227 130900 1982577270 8480 8480 8480 8480 21
371 20250227 130800 1982399190 8480 8480 8480 8480 0
372 20250227 130700 1982399190 8480 8480 8480 8480 164
373 20250227 130600 1981008470 8500 8500 8500 8500 1
374 20250227 130500 1980999970 8480 8480 8480 8480 160
375 20250227 130400 1979643170 8500 8500 8500 8500 0
376 20250227 130300 1979643170 8500 8490 8500 8490 41
377 20250227 130200 1979295010 8490 8490 8490 8490 0
378 20250227 130100 1979295010 8490 8490 8490 8490 0
379 20250227 130000 1979295010 8490 8490 8490 8490 0
380 20250227 125900 1979295010 8490 8490 8490 8490 14
381 20250227 125800 1979176150 8480 8480 8480 8480 101
382 20250227 125700 1978319670 8470 8470 8470 8470 0
383 20250227 125600 1978319670 8470 8470 8470 8470 0
384 20250227 125500 1978319670 8470 8470 8470 8470 0
385 20250227 125400 1978319670 8470 8500 8500 8470 269
386 20250227 125300 1976033200 8500 8470 8500 8470 110
387 20250227 125200 1975100300 8470 8470 8470 8470 101
388 20250227 125100 1974244830 8470 8480 8480 8470 669
389 20250227 125000 1968576250 8490 8490 8490 8490 10
390 20250227 124900 1968491350 8490 8490 8490 8490 1
391 20250227 124800 1968482860 8490 8490 8490 8490 16
392 20250227 124700 1968347020 8500 8500 8500 8500 0
393 20250227 124600 1968347020 8500 8500 8500 8500 0
394 20250227 124500 1968347020 8500 8500 8500 8500 0
395 20250227 124400 1968347020 8500 8470 8500 8470 221
396 20250227 124300 1966474550 8480 8480 8480 8480 104
397 20250227 124200 1965592630 8480 8480 8480 8480 20
398 20250227 124100 1965423030 8480 8480 8480 8480 0
399 20250227 124000 1965423030 8480 8480 8480 8480 161
400 20250227 123900 1964057750 8480 8480 8480 8480 0
401 20250227 123800 1964057750 8480 8480 8480 8480 5
402 20250227 123700 1964015350 8490 8490 8490 8490 11
403 20250227 123600 1963921960 8500 8500 8500 8500 3
404 20250227 123500 1963896460 8490 8500 8500 8490 32
405 20250227 123400 1963624480 8510 8510 8510 8510 0
406 20250227 123300 1963624480 8510 8520 8520 8510 511
407 20250227 123200 1959270770 8520 8520 8520 8520 1
408 20250227 123100 1959262250 8470 8500 8530 8470 1197
409 20250227 123000 1949066210 8500 8500 8500 8500 1
410 20250227 122900 1949057710 8470 8470 8470 8470 165
411 20250227 122800 1947660160 8500 8500 8500 8500 1
412 20250227 122700 1947651660 8500 8470 8500 8470 501
413 20250227 122600 1943408160 8470 8470 8470 8470 116
414 20250227 122500 1942425640 8470 8470 8470 8470 0
415 20250227 122400 1942425640 8470 8470 8470 8470 2
416 20250227 122300 1942408700 8470 8470 8470 8470 246
417 20250227 122200 1940325080 8470 8470 8500 8470 278
418 20250227 122100 1937970090 8470 8480 8480 8470 164
419 20250227 122000 1936580410 8500 8480 8500 8480 101
420 20250227 121900 1935723150 8500 8470 8500 8470 1965
421 20250227 121800 1919072430 8460 8460 8460 8460 187
422 20250227 121700 1917490410 8460 8460 8460 8450 122
423 20250227 121600 1916459290 8460 8470 8470 8460 11
424 20250227 121500 1916366220 8460 8450 8460 8440 711
425 20250227 121400 1910360490 8450 8480 8480 8450 53
426 20250227 121300 1909911140 8480 8480 8480 8480 0
427 20250227 121200 1909911140 8480 8480 8480 8480 0
428 20250227 121100 1909911140 8480 8450 8480 8440 2531
429 20250227 121000 1888532700 8450 8460 8460 8450 1302
430 20250227 120900 1877521540 8460 8460 8460 8460 793
431 20250227 120800 1870812760 8460 8470 8470 8460 827
432 20250227 120700 1863815080 8470 8470 8470 8470 496
433 20250227 120600 1859613960 8470 8470 8480 8470 252
434 20250227 120500 1857479490 8470 8470 8470 8470 100
435 20250227 120400 1856632490 8470 8490 8490 8470 257
436 20250227 120300 1854455130 8490 8490 8490 8490 46
437 20250227 120200 1854064590 8490 8490 8490 8490 154
438 20250227 120100 1852757130 8490 8490 8490 8480 7
439 20250227 120000 1852697710 8490 8490 8490 8490 0
440 20250227 115900 1852697710 8490 8470 8490 8470 164
441 20250227 115800 1851308410 8470 8470 8470 8470 110
442 20250227 115700 1850376710 8470 8470 8470 8470 100
443 20250227 115600 1849529710 8470 8470 8470 8470 200
444 20250227 115500 1847835710 8460 8460 8460 8460 101
445 20250227 115400 1846981250 8460 8470 8470 8460 541
446 20250227 115300 1842403010 8470 8470 8470 8470 101
447 20250227 115200 1841547540 8470 8470 8470 8460 184
448 20250227 115100 1839989070 8470 8480 8480 8470 100
449 20250227 115000 1839142050 8470 8470 8470 8470 0
450 20250227 114900 1839142050 8470 8480 8480 8470 533
451 20250227 114800 1834626160 8470 8470 8470 8470 0
452 20250227 114700 1834626160 8470 8480 8480 8470 107
453 20250227 114600 1833719660 8480 8480 8480 8480 78
454 20250227 114500 1833058220 8480 8480 8480 8480 55
455 20250227 114400 1832591820 8470 8490 8490 8460 142
456 20250227 114300 1831388010 8490 8490 8490 8490 0
457 20250227 114200 1831388010 8490 8490 8490 8490 0
458 20250227 114100 1831388010 8490 8490 8490 8490 0
459 20250227 114000 1831388010 8490 8490 8490 8490 17
460 20250227 113900 1831243680 8490 8490 8490 8490 143
461 20250227 113800 1830029610 8460 8460 8460 8460 14
462 20250227 113700 1829911170 8460 8460 8460 8460 0
463 20250227 113600 1829911170 8460 8470 8470 8460 1183
464 20250227 113500 1819895190 8470 8470 8470 8470 479
465 20250227 113400 1815838060 8480 8490 8490 8470 931
466 20250227 113300 1807943180 8490 8490 8490 8490 1
467 20250227 113200 1807934690 8490 8490 8490 8490 2
468 20250227 113100 1807917710 8490 8500 8500 8490 574
469 20250227 113000 1803043710 8500 8500 8500 8500 16
470 20250227 112900 1802907710 8500 8500 8510 8500 50
471 20250227 112800 1802482620 8500 8500 8500 8490 54
472 20250227 112700 1802024120 8490 8490 8490 8490 3
473 20250227 112600 1801998650 8480 8480 8480 8480 40
474 20250227 112500 1801659450 8470 8470 8470 8470 0
475 20250227 112400 1801659450 8470 8470 8470 8470 1560
476 20250227 112300 1788446250 8470 8470 8470 8470 0
477 20250227 112200 1788446250 8470 8470 8470 8470 0
478 20250227 112100 1788446250 8470 8470 8470 8470 1
479 20250227 112000 1788437780 8500 8470 8500 8470 54
480 20250227 111900 1787980190 8460 8460 8460 8460 800
481 20250227 111800 1781212190 8460 8470 8470 8460 261
482 20250227 111700 1779003630 8470 8470 8470 8470 134
483 20250227 111600 1777868650 8470 8470 8470 8470 5
484 20250227 111500 1777826300 8470 8470 8470 8470 257
485 20250227 111400 1775649510 8470 8480 8480 8470 61
486 20250227 111300 1775132820 8480 8500 8510 8480 978
487 20250227 111200 1766837230 8510 8510 8510 8510 11
488 20250227 111100 1766743620 8510 8510 8510 8510 0
489 20250227 111000 1766743620 8510 8480 8510 8480 125
490 20250227 110900 1765681070 8480 8480 8480 8480 5
491 20250227 110800 1765638670 8490 8490 8490 8490 105
492 20250227 110700 1764747220 8490 8510 8510 8490 150
493 20250227 110600 1763473690 8490 8490 8490 8490 0
494 20250227 110500 1763473690 8490 8530 8530 8490 1158
495 20250227 110400 1753637300 8500 8490 8500 8490 179
496 20250227 110300 1752116190 8490 8490 8490 8490 29
497 20250227 110200 1751869980 8470 8480 8480 8470 145
498 20250227 110100 1750641310 8470 8460 8470 8460 336
499 20250227 110000 1747796390 8460 8470 8470 8460 173
500 20250227 105900 1746331140 8470 8470 8480 8470 66
501 20250227 105800 1745772110 8450 8500 8500 8450 2557
502 20250227 105700 1724157620 8500 8460 8500 8460 3348
503 20250227 105600 1695750420 8460 8450 8460 8450 463
504 20250227 105500 1691836890 8450 8460 8470 8450 1040
505 20250227 105400 1683040790 8460 8470 8470 8460 181
506 20250227 105300 1681508130 8460 8470 8470 8460 450
507 20250227 105200 1677697110 8470 8480 8480 8470 81
508 20250227 105100 1677010940 8470 8490 8490 8470 207
509 20250227 105000 1675257270 8480 8460 8480 8450 1146
510 20250227 104900 1665562250 8460 8490 8490 8460 3470
511 20250227 104800 1636136380 8490 8500 8500 8490 2
512 20250227 104700 1636119390 8500 8490 8500 8490 166
513 20250227 104600 1634709950 8490 8500 8500 8490 183
514 20250227 104500 1633156270 8480 8490 8500 8480 1770
515 20250227 104400 1618125560 8500 8510 8510 8500 421
516 20250227 104300 1614545010 8520 8510 8520 8510 825
517 20250227 104200 1607524210 8510 8510 8520 8510 78
518 20250227 104100 1606859930 8530 8490 8530 8490 14
519 20250227 104000 1606741030 8490 8500 8530 8480 1294
520 20250227 103900 1595759770 8480 8510 8510 8480 3556
521 20250227 103800 1565562980 8520 8530 8530 8500 6691
522 20250227 103700 1508611520 8530 8550 8550 8530 1530
523 20250227 103600 1495540100 8540 8540 8540 8540 0
524 20250227 103500 1495540100 8540 8540 8540 8520 600
525 20250227 103400 1490420840 8540 8540 8540 8530 551
526 20250227 103300 1485720400 8540 8540 8540 8540 49
527 20250227 103200 1485301940 8560 8530 8560 8530 51
528 20250227 103100 1484866880 8520 8530 8530 8520 958
529 20250227 103000 1476704010 8520 8560 8560 8520 10625
530 20250227 102900 1386004330 8570 8550 8570 8550 2067
531 20250227 102800 1368331360 8560 8570 8570 8560 779
532 20250227 102700 1361663030 8570 8590 8620 8570 5086
533 20250227 102600 1318005880 8590 8590 8600 8590 987
534 20250227 102500 1309527400 8590 8610 8610 8590 1266
535 20250227 102400 1298643020 8600 8610 8610 8600 1200
536 20250227 102300 1288314990 8610 8620 8620 8610 3451
537 20250227 102200 1258587460 8630 8650 8650 8630 12
538 20250227 102100 1258483880 8630 8640 8640 8630 769
539 20250227 102000 1251843080 8640 8630 8640 8630 131
540 20250227 101900 1250711250 8650 8650 8650 8650 30
541 20250227 101800 1250451750 8660 8650 8660 8640 1689
542 20250227 101700 1235858260 8660 8660 8660 8660 380
543 20250227 101600 1232567460 8660 8660 8660 8660 200
544 20250227 101500 1230835460 8670 8650 8670 8650 1778
545 20250227 101400 1215455720 8640 8680 8680 8640 285
546 20250227 101300 1212993170 8680 8640 8680 8640 156
547 20250227 101200 1211640180 8640 8650 8650 8640 80
548 20250227 101100 1210948940 8640 8670 8670 8640 278
549 20250227 101000 1208544750 8640 8640 8640 8640 0
550 20250227 100900 1208544750 8640 8640 8640 8640 0
551 20250227 100800 1208544750 8640 8630 8650 8630 1907
552 20250227 100700 1192068120 8640 8630 8650 8630 173
553 20250227 100600 1190574380 8630 8650 8650 8630 582
554 20250227 100500 1185551480 8630 8640 8640 8630 424
555 20250227 100400 1181888690 8640 8640 8690 8640 5
556 20250227 100300 1181845390 8650 8680 8680 8650 265
557 20250227 100200 1179549690 8680 8680 8680 8680 1005
558 20250227 100100 1170826290 8650 8640 8670 8630 496
559 20250227 100000 1166541130 8690 8640 8700 8640 2028
560 20250227 095900 1148917650 8640 8640 8640 8640 10
561 20250227 095800 1148831250 8660 8630 8660 8620 806
562 20250227 095700 1141875550 8630 8640 8640 8630 316
563 20250227 095600 1139148270 8640 8650 8650 8630 791
564 20250227 095500 1132320230 8630 8620 8680 8620 702
565 20250227 095400 1126244500 8620 8620 8620 8620 550
566 20250227 095300 1121503500 8600 8600 8620 8600 763
567 20250227 095200 1114939500 8590 8610 8610 8590 393
568 20250227 095100 1111561400 8610 8600 8610 8600 591
569 20250227 095000 1106477750 8600 8610 8610 8600 394
570 20250227 094900 1103088310 8610 8650 8650 8590 134
571 20250227 094800 1101932770 8650 8610 8650 8610 26
572 20250227 094700 1101707990 8630 8630 8630 8630 122
573 20250227 094600 1100655130 8630 8610 8630 8580 2995
574 20250227 094500 1074906970 8610 8610 8620 8600 2156
575 20250227 094400 1056362970 8650 8650 8650 8610 369
576 20250227 094300 1053184000 8610 8640 8660 8610 1867
577 20250227 094200 1037085290 8660 8630 8660 8620 268
578 20250227 094100 1034771510 8620 8640 8660 8620 6532
579 20250227 094000 978400240 8650 8660 8660 8650 3546
580 20250227 093900 947701510 8650 8660 8700 8650 530
581 20250227 093800 943107460 8660 8670 8670 8660 1716
582 20250227 093700 928240230 8670 8670 8670 8670 1548
583 20250227 093600 914819070 8670 8700 8710 8670 2537
584 20250227 093500 892782170 8700 8700 8700 8690 743
585 20250227 093400 886321120 8700 8710 8730 8700 536
586 20250227 093300 881646140 8700 8670 8700 8670 2238
587 20250227 093200 862213300 8670 8660 8670 8660 1127
588 20250227 093100 852453460 8670 8680 8680 8660 294
589 20250227 093000 849904380 8680 8670 8690 8670 368
590 20250227 092900 846710680 8670 8670 8670 8630 2486
591 20250227 092800 825239580 8640 8700 8700 8640 4039
592 20250227 092700 790275390 8700 8700 8710 8680 5508
593 20250227 092600 742377210 8700 8710 8710 8700 192
594 20250227 092500 740706650 8710 8720 8720 8700 712
595 20250227 092400 734506800 8730 8730 8740 8700 2354
596 20250227 092300 714006370 8710 8730 8730 8710 1810
597 20250227 092200 698216970 8750 8740 8750 8710 417
598 20250227 092100 694575260 8730 8740 8750 8710 2256
599 20250227 092000 674883890 8740 8720 8740 8720 427
600 20250227 091900 671159230 8720 8730 8750 8720 2436
601 20250227 091800 649909600 8730 8740 8750 8730 1650
602 20250227 091700 635485030 8750 8770 8780 8750 750
603 20250227 091600 628911960 8770 8740 8780 8730 2906
604 20250227 091500 603460630 8730 8720 8730 8710 1671
605 20250227 091400 588892730 8720 8730 8740 8720 1169
606 20250227 091300 578687390 8730 8770 8770 8720 1052
607 20250227 091200 569498440 8770 8740 8790 8740 344
608 20250227 091100 566485180 8740 8760 8770 8740 2442
609 20250227 091000 545122900 8770 8790 8790 8760 925
610 20250227 090900 537004680 8780 8820 8820 8780 4383
611 20250227 090800 498418020 8820 8710 8890 8710 18993
612 20250227 090700 330997970 8690 8700 8700 8680 659
613 20250227 090600 325269950 8660 8710 8710 8660 2280
614 20250227 090500 305460350 8730 8660 8730 8660 4201
615 20250227 090400 268942970 8660 8650 8660 8640 2924
616 20250227 090300 243656090 8650 8660 8690 8640 537
617 20250227 090200 238998020 8660 8680 8680 8620 8061
618 20250227 090100 169291420 8660 8730 8730 8660 3702
619 20250227 090000 137141740 8730 8650 8770 8650 13091