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

665
089590/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200300,1387835110,7360,7360,7360,7360,8065
20250227,200200,1387835110,7360,7360,7360,7360,0
20250227,200100,1387835110,7360,7360,7360,7360,0
20250227,200000,1387835110,7360,7360,7360,7360,0
20250227,195900,1387835110,7360,7360,7360,7360,0
20250227,195800,1387835110,7360,7360,7360,7360,0
20250227,195700,1387835110,7360,7360,7360,7360,0
20250227,195600,1387835110,7360,7360,7360,7360,0
20250227,195500,1387835110,7360,7360,7360,7360,0
20250227,195400,1387835110,7360,7360,7360,7360,0
20250227,195300,1387835110,7360,7360,7360,7360,0
20250227,195200,1387835110,7360,7360,7360,7360,0
20250227,195100,1387835110,7360,7360,7360,7360,0
20250227,195000,1387835110,7360,7360,7360,7360,0
20250227,194900,1387835110,7360,7360,7360,7360,0
20250227,194800,1387835110,7360,7360,7360,7360,0
20250227,194700,1387835110,7360,7360,7360,7360,0
20250227,194600,1387835110,7360,7360,7360,7360,0
20250227,194500,1387835110,7360,7360,7360,7360,0
20250227,194400,1387835110,7360,7360,7360,7360,0
20250227,194300,1387835110,7360,7360,7360,7360,0
20250227,194200,1387835110,7360,7360,7360,7360,0
20250227,194100,1387835110,7360,7360,7360,7360,0
20250227,194000,1387835110,7360,7360,7360,7360,0
20250227,193900,1387835110,7360,7360,7360,7360,0
20250227,193800,1387835110,7360,7360,7360,7360,0
20250227,193700,1387835110,7360,7360,7360,7360,0
20250227,193600,1387835110,7360,7360,7360,7360,0
20250227,193500,1387835110,7360,7360,7360,7360,0
20250227,193400,1387835110,7360,7360,7360,7360,0
20250227,193300,1387835110,7360,7360,7360,7360,8065
20250227,193200,1387835110,7360,7360,7360,7360,0
20250227,193100,1387835110,7360,7360,7360,7360,0
20250227,193000,1387835110,7360,7360,7360,7360,0
20250227,192900,1387835110,7360,7360,7360,7360,0
20250227,192800,1387835110,7360,7360,7360,7360,0
20250227,192700,1387835110,7360,7360,7360,7360,0
20250227,192600,1387835110,7360,7360,7360,7360,0
20250227,192500,1387835110,7360,7360,7360,7360,0
20250227,192400,1387835110,7360,7360,7360,7360,0
20250227,192300,1387835110,7360,7360,7360,7360,0
20250227,192200,1387835110,7360,7360,7360,7360,0
20250227,192100,1387835110,7360,7360,7360,7360,0
20250227,192000,1387835110,7360,7360,7360,7360,0
20250227,191900,1387835110,7360,7360,7360,7360,0
20250227,191800,1387835110,7360,7360,7360,7360,0
20250227,191700,1387835110,7360,7360,7360,7360,0
20250227,191600,1387835110,7360,7360,7360,7360,0
20250227,191500,1387835110,7360,7360,7360,7360,0
20250227,191400,1387835110,7360,7360,7360,7360,0
20250227,191300,1387835110,7360,7360,7360,7360,0
20250227,191200,1387835110,7360,7360,7360,7360,0
20250227,191100,1387835110,7360,7360,7360,7360,0
20250227,191000,1387835110,7360,7360,7360,7360,0
20250227,190900,1387835110,7360,7360,7360,7360,0
20250227,190800,1387835110,7360,7360,7360,7360,0
20250227,190700,1387835110,7360,7360,7360,7360,0
20250227,190600,1387835110,7360,7360,7360,7360,0
20250227,190500,1387835110,7360,7360,7360,7360,0
20250227,190400,1387835110,7360,7360,7360,7360,0
20250227,190300,1387835110,7360,7360,7360,7360,8065
20250227,190200,1387835110,7360,7360,7360,7360,0
20250227,190100,1387835110,7360,7360,7360,7360,0
20250227,190000,1387835110,7360,7360,7360,7360,0
20250227,185900,1387835110,7360,7360,7360,7360,0
20250227,185800,1387835110,7360,7360,7360,7360,0
20250227,185700,1387835110,7360,7360,7360,7360,0
20250227,185600,1387835110,7360,7360,7360,7360,0
20250227,185500,1387835110,7360,7360,7360,7360,0
20250227,185400,1387835110,7360,7360,7360,7360,0
20250227,185300,1387835110,7360,7360,7360,7360,0
20250227,185200,1387835110,7360,7360,7360,7360,0
20250227,185100,1387835110,7360,7360,7360,7360,0
20250227,185000,1387835110,7360,7360,7360,7360,0
20250227,184900,1387835110,7360,7360,7360,7360,0
20250227,184800,1387835110,7360,7360,7360,7360,0
20250227,184700,1387835110,7360,7360,7360,7360,0
20250227,184600,1387835110,7360,7360,7360,7360,0
20250227,184500,1387835110,7360,7360,7360,7360,0
20250227,184400,1387835110,7360,7360,7360,7360,0
20250227,184300,1387835110,7360,7360,7360,7360,0
20250227,184200,1387835110,7360,7360,7360,7360,0
20250227,184100,1387835110,7360,7360,7360,7360,0
20250227,184000,1387835110,7360,7360,7360,7360,0
20250227,183900,1387835110,7360,7360,7360,7360,0
20250227,183800,1387835110,7360,7360,7360,7360,0
20250227,183700,1387835110,7360,7360,7360,7360,0
20250227,183600,1387835110,7360,7360,7360,7360,0
20250227,183500,1387835110,7360,7360,7360,7360,0
20250227,183400,1387835110,7360,7360,7360,7360,0
20250227,183300,1387835110,7360,7360,7360,7360,8065
20250227,183200,1387835110,7360,7360,7360,7360,0
20250227,183100,1387835110,7360,7360,7360,7360,0
20250227,183000,1387835110,7360,7360,7360,7360,0
20250227,182900,1387835110,7360,7360,7360,7360,0
20250227,182800,1387835110,7360,7360,7360,7360,0
20250227,182700,1387835110,7360,7360,7360,7360,0
20250227,182600,1387835110,7360,7360,7360,7360,0
20250227,182500,1387835110,7360,7360,7360,7360,0
20250227,182400,1387835110,7360,7360,7360,7360,0
20250227,182300,1387835110,7360,7360,7360,7360,0
20250227,182200,1387835110,7360,7360,7360,7360,0
20250227,182100,1387835110,7360,7360,7360,7360,0
20250227,182000,1387835110,7360,7360,7360,7360,0
20250227,181900,1387835110,7360,7360,7360,7360,0
20250227,181800,1387835110,7360,7360,7360,7360,0
20250227,181700,1387835110,7360,7360,7360,7360,0
20250227,181600,1387835110,7360,7360,7360,7360,0
20250227,181500,1387835110,7360,7360,7360,7360,0
20250227,181400,1387835110,7360,7360,7360,7360,0
20250227,181300,1387835110,7360,7360,7360,7360,0
20250227,181200,1387835110,7360,7360,7360,7360,0
20250227,181100,1387835110,7360,7360,7360,7360,0
20250227,181000,1387835110,7360,7360,7360,7360,0
20250227,180900,1387835110,7360,7360,7360,7360,0
20250227,180800,1387835110,7360,7360,7360,7360,0
20250227,180700,1387835110,7360,7360,7360,7360,0
20250227,180600,1387835110,7360,7360,7360,7360,0
20250227,180500,1387835110,7360,7360,7360,7360,0
20250227,180400,1387835110,7360,7360,7360,7360,0
20250227,180300,1387835110,7360,7360,7360,7360,8065
20250227,180200,1387835110,7360,7360,7360,7360,0
20250227,180100,1387835110,7360,7360,7360,7360,0
20250227,180000,1387835110,7360,7360,7360,7360,0
20250227,175900,1387835110,7360,7360,7360,7360,0
20250227,175800,1387835110,7360,7360,7360,7360,0
20250227,175700,1387835110,7360,7360,7360,7360,0
20250227,175600,1387835110,7360,7360,7360,7360,0
20250227,175500,1387835110,7360,7360,7360,7360,0
20250227,175400,1387835110,7360,7360,7360,7360,0
20250227,175300,1387835110,7360,7360,7360,7360,0
20250227,175200,1387835110,7360,7360,7360,7360,0
20250227,175100,1387835110,7360,7360,7360,7360,0
20250227,175000,1387835110,7360,7360,7360,7360,0
20250227,174900,1387835110,7360,7360,7360,7360,0
20250227,174800,1387835110,7360,7360,7360,7360,0
20250227,174700,1387835110,7360,7360,7360,7360,0
20250227,174600,1387835110,7360,7360,7360,7360,0
20250227,174500,1387835110,7360,7360,7360,7360,0
20250227,174400,1387835110,7360,7360,7360,7360,0
20250227,174300,1387835110,7360,7360,7360,7360,0
20250227,174200,1387835110,7360,7360,7360,7360,0
20250227,174100,1387835110,7360,7360,7360,7360,0
20250227,174000,1387835110,7360,7360,7360,7360,0
20250227,173900,1387835110,7360,7360,7360,7360,0
20250227,173800,1387835110,7360,7360,7360,7360,0
20250227,173700,1387835110,7360,7360,7360,7360,0
20250227,173600,1387835110,7360,7360,7360,7360,0
20250227,173500,1387835110,7360,7360,7360,7360,0
20250227,173400,1387835110,7360,7360,7360,7360,0
20250227,173300,1387835110,7360,7360,7360,7360,8065
20250227,173200,1387835110,7360,7360,7360,7360,0
20250227,173100,1387835110,7360,7360,7360,7360,0
20250227,173000,1387835110,7360,7360,7360,7360,0
20250227,172900,1387835110,7360,7360,7360,7360,0
20250227,172800,1387835110,7360,7360,7360,7360,0
20250227,172700,1387835110,7360,7360,7360,7360,0
20250227,172600,1387835110,7360,7360,7360,7360,0
20250227,172500,1387835110,7360,7360,7360,7360,0
20250227,172400,1387835110,7360,7360,7360,7360,0
20250227,172300,1387835110,7360,7360,7360,7360,0
20250227,172200,1387835110,7360,7360,7360,7360,0
20250227,172100,1387835110,7360,7360,7360,7360,0
20250227,172000,1387835110,7360,7360,7360,7360,0
20250227,171900,1387835110,7360,7360,7360,7360,0
20250227,171800,1387835110,7360,7360,7360,7360,0
20250227,171700,1387835110,7360,7360,7360,7360,0
20250227,171600,1387835110,7360,7360,7360,7360,0
20250227,171500,1387835110,7360,7360,7360,7360,0
20250227,171400,1387835110,7360,7360,7360,7360,0
20250227,171300,1387835110,7360,7360,7360,7360,0
20250227,171200,1387835110,7360,7360,7360,7360,0
20250227,171100,1387835110,7360,7360,7360,7360,0
20250227,171000,1387835110,7360,7360,7360,7360,0
20250227,170900,1387835110,7360,7360,7360,7360,0
20250227,170800,1387835110,7360,7360,7360,7360,0
20250227,170700,1387835110,7360,7360,7360,7360,0
20250227,170600,1387835110,7360,7360,7360,7360,0
20250227,170500,1387835110,7360,7360,7360,7360,0
20250227,170400,1387835110,7360,7360,7360,7360,0
20250227,170300,1387835110,7360,7360,7360,7360,8065
20250227,170200,1387835110,7360,7360,7360,7360,0
20250227,170100,1387835110,7360,7360,7360,7360,0
20250227,170000,1387835110,7360,7360,7360,7360,0
20250227,165900,1387835110,7360,7360,7360,7360,0
20250227,165800,1387835110,7360,7360,7360,7360,0
20250227,165700,1387835110,7360,7360,7360,7360,0
20250227,165600,1387835110,7360,7360,7360,7360,0
20250227,165500,1387835110,7360,7360,7360,7360,0
20250227,165400,1387835110,7360,7360,7360,7360,0
20250227,165300,1387835110,7360,7360,7360,7360,0
20250227,165200,1387835110,7360,7360,7360,7360,0
20250227,165100,1387835110,7360,7360,7360,7360,0
20250227,165000,1387835110,7360,7360,7360,7360,0
20250227,164900,1387835110,7360,7360,7360,7360,0
20250227,164800,1387835110,7360,7360,7360,7360,0
20250227,164700,1387835110,7360,7360,7360,7360,0
20250227,164600,1387835110,7360,7360,7360,7360,0
20250227,164500,1387835110,7360,7360,7360,7360,0
20250227,164400,1387835110,7360,7360,7360,7360,0
20250227,164300,1387835110,7360,7360,7360,7360,0
20250227,164200,1387835110,7360,7360,7360,7360,0
20250227,164100,1387835110,7360,7360,7360,7360,0
20250227,164000,1387835110,7360,7360,7360,7360,0
20250227,163900,1387835110,7360,7360,7360,7360,0
20250227,163800,1387835110,7360,7360,7360,7360,0
20250227,163700,1387835110,7360,7360,7360,7360,0
20250227,163600,1387835110,7360,7360,7360,7360,0
20250227,163500,1387835110,7360,7360,7360,7360,0
20250227,163400,1387835110,7360,7360,7360,7360,0
20250227,163300,1387835110,7360,7360,7360,7360,8065
20250227,163200,1387835110,7360,7360,7360,7360,0
20250227,163100,1387835110,7360,7360,7360,7360,0
20250227,163000,1387835110,7360,7360,7360,7360,0
20250227,162900,1387835110,7360,7360,7360,7360,0
20250227,162800,1387835110,7360,7360,7360,7360,0
20250227,162700,1387835110,7360,7360,7360,7360,0
20250227,162600,1387835110,7360,7360,7360,7360,0
20250227,162500,1387835110,7360,7360,7360,7360,0
20250227,162400,1387835110,7360,7360,7360,7360,0
20250227,162300,1387835110,7360,7360,7360,7360,0
20250227,162200,1387835110,7360,7360,7360,7360,0
20250227,162100,1387835110,7360,7360,7360,7360,0
20250227,162000,1387835110,7360,7360,7360,7360,0
20250227,161900,1387835110,7360,7360,7360,7360,0
20250227,161800,1387835110,7360,7360,7360,7360,0
20250227,161700,1387835110,7360,7360,7360,7360,0
20250227,161600,1387835110,7360,7360,7360,7360,0
20250227,161500,1387835110,7360,7360,7360,7360,0
20250227,161400,1387835110,7360,7360,7360,7360,0
20250227,161300,1387835110,7360,7360,7360,7360,0
20250227,161200,1387835110,7360,7360,7360,7360,0
20250227,161100,1387835110,7360,7360,7360,7360,0
20250227,161000,1387835110,7360,7360,7360,7360,0
20250227,160900,1387835110,7360,7360,7360,7360,0
20250227,160800,1387835110,7360,7360,7360,7360,0
20250227,160700,1387835110,7360,7360,7360,7360,0
20250227,160600,1387835110,7360,7360,7360,7360,0
20250227,160500,1387835110,7360,7360,7360,7360,0
20250227,160400,1387835110,7360,7360,7360,7360,0
20250227,160300,1387835110,7360,7360,7360,7360,8065
20250227,160200,1387835110,7360,7360,7360,7360,0
20250227,160100,1387835110,7360,7360,7360,7360,0
20250227,160000,1387835110,7360,7360,7360,7360,0
20250227,155900,1387835110,7360,7360,7360,7360,0
20250227,155800,1387835110,7360,7360,7360,7360,0
20250227,155700,1387835110,7360,7360,7360,7360,0
20250227,155600,1387835110,7360,7360,7360,7360,0
20250227,155500,1387835110,7360,7360,7360,7360,0
20250227,155400,1387835110,7360,7360,7360,7360,0
20250227,155300,1387835110,7360,7360,7360,7360,0
20250227,155200,1387835110,7360,7360,7360,7360,0
20250227,155100,1387835110,7360,7360,7360,7360,0
20250227,155000,1387835110,7360,7360,7360,7360,0
20250227,154900,1387835110,7360,7360,7360,7360,0
20250227,154800,1387835110,7360,7360,7360,7360,0
20250227,154700,1387835110,7360,7360,7360,7360,0
20250227,154600,1387835110,7360,7360,7360,7360,0
20250227,154500,1387835110,7360,7360,7360,7360,0
20250227,154400,1387835110,7360,7360,7360,7360,0
20250227,154300,1387835110,7360,7360,7360,7360,0
20250227,154200,1387835110,7360,7360,7360,7360,0
20250227,154100,1387835110,7360,7360,7360,7360,0
20250227,154000,1387835110,7360,7360,7360,7360,0
20250227,153900,1387835110,7360,7360,7360,7360,0
20250227,153800,1387835110,7360,7360,7360,7360,0
20250227,153700,1387835110,7360,7360,7360,7360,0
20250227,153600,1387835110,7360,7360,7360,7360,0
20250227,153500,1387835110,7360,7360,7360,7360,0
20250227,153400,1387835110,7360,7360,7360,7360,0
20250227,153300,1387835110,7360,7360,7360,7360,8065
20250227,153200,1387835110,7360,7360,7360,7360,0
20250227,153100,1387835110,7360,7360,7360,7360,0
20250227,153000,1387835110,7360,7360,7360,7360,8065
20250227,152900,1328476710,7340,7340,7340,7340,0
20250227,152800,1328476710,7340,7340,7340,7340,0
20250227,152700,1328476710,7340,7340,7340,7340,0
20250227,152600,1328476710,7340,7340,7340,7340,0
20250227,152500,1328476710,7340,7340,7340,7340,0
20250227,152400,1328476710,7340,7340,7340,7340,0
20250227,152300,1328476710,7340,7340,7340,7340,0
20250227,152200,1328476710,7340,7340,7340,7340,0
20250227,152100,1328476710,7340,7340,7340,7340,0
20250227,152000,1328476710,7340,7340,7340,7340,0
20250227,151900,1328476710,7340,7340,7350,7340,980
20250227,151800,1321283130,7340,7350,7350,7340,646
20250227,151700,1316537370,7350,7340,7350,7340,1140
20250227,151600,1308159500,7350,7350,7350,7350,82
20250227,151500,1307556800,7350,7350,7350,7340,550
20250227,151400,1303519400,7350,7340,7350,7330,2452
20250227,151300,1285521720,7340,7340,7340,7340,11
20250227,151200,1285440980,7340,7340,7340,7330,289
20250227,151100,1283320510,7330,7340,7340,7330,25
20250227,151000,1283137150,7340,7340,7340,7330,365
20250227,150900,1280461590,7330,7330,7340,7330,81
20250227,150800,1279867740,7330,7340,7340,7330,227
20250227,150700,1278203730,7340,7330,7340,7320,548
20250227,150600,1274186740,7330,7330,7330,7330,511
20250227,150500,1270441110,7330,7330,7330,7330,1526
20250227,150400,1259255530,7340,7330,7340,7330,23
20250227,150300,1259086820,7330,7340,7340,7330,259
20250227,150200,1257188240,7340,7340,7340,7320,12
20250227,150100,1257100180,7340,7340,7340,7340,510
20250227,150000,1253356780,7330,7330,7330,7330,1375
20250227,145900,1243278030,7320,7330,7330,7320,1321
20250227,145800,1233595120,7330,7330,7330,7330,22
20250227,145700,1233433860,7330,7330,7330,7320,19
20250227,145600,1233294600,7330,7330,7340,7320,782
20250227,145500,1227562540,7330,7340,7340,7330,1415
20250227,145400,1217190430,7340,7340,7340,7340,15
20250227,145300,1217080330,7340,7330,7340,7330,12
20250227,145200,1216992260,7340,7340,7340,7340,12
20250227,145100,1216904180,7340,7330,7340,7330,839
20250227,145000,1210754210,7330,7330,7330,7320,14
20250227,144900,1210651600,7330,7330,7330,7330,39
20250227,144800,1210365730,7330,7330,7330,7320,74
20250227,144700,1209823830,7320,7330,7330,7320,609
20250227,144600,1205365480,7330,7330,7330,7320,12
20250227,144500,1205277530,7330,7330,7330,7320,17
20250227,144400,1205152990,7320,7330,7330,7320,107
20250227,144300,1204369700,7330,7330,7330,7320,652
20250227,144200,1199590550,7320,7330,7340,7320,2578
20250227,144100,1180692730,7330,7330,7340,7330,2627
20250227,144000,1161436520,7340,7340,7340,7330,190
20250227,143900,1160043590,7340,7340,7340,7330,839
20250227,143800,1153890170,7340,7340,7340,7340,22
20250227,143700,1153728690,7340,7340,7340,7340,274
20250227,143600,1151717530,7350,7350,7350,7350,14
20250227,143500,1151614630,7330,7340,7340,7330,1811
20250227,143400,1138321900,7340,7330,7340,7330,16
20250227,143300,1138204560,7340,7340,7340,7340,26
20250227,143200,1138013720,7340,7340,7340,7340,7
20250227,143100,1137962340,7340,7330,7340,7330,74
20250227,143000,1137419230,7340,7340,7340,7340,6
20250227,142900,1137375190,7340,7340,7340,7340,21
20250227,142800,1137221050,7350,7350,7350,7350,23
20250227,142700,1137052000,7350,7350,7350,7350,0
20250227,142600,1137052000,7350,7340,7350,7340,1506
20250227,142500,1125997910,7340,7340,7340,7340,6
20250227,142400,1125953870,7340,7330,7350,7330,129
20250227,142300,1125007370,7350,7350,7350,7350,8
20250227,142200,1124948570,7350,7350,7350,7350,9
20250227,142100,1124882420,7350,7350,7350,7350,12
20250227,142000,1124794220,7340,7340,7340,7340,358
20250227,141900,1122166500,7330,7340,7340,7330,106
20250227,141800,1121389390,7340,7340,7340,7340,39
20250227,141700,1121103130,7340,7340,7340,7340,74
20250227,141600,1120559970,7330,7340,7350,7330,462
20250227,141500,1117170910,7340,7340,7350,7340,1354
20250227,141400,1107232500,7340,7350,7350,7340,9
20250227,141300,1107166370,7340,7340,7350,7340,157
20250227,141200,1106013930,7340,7340,7350,7340,285
20250227,141100,1103921950,7350,7340,7350,7340,158
20250227,141000,1102761990,7350,7340,7350,7340,8
20250227,140900,1102703200,7350,7350,7350,7340,27
20250227,140800,1102504900,7350,7350,7350,7350,0
20250227,140700,1102504900,7350,7350,7350,7340,51
20250227,140600,1102130240,7350,7350,7350,7350,194
20250227,140500,1100704340,7350,7340,7350,7340,14
20250227,140400,1100601450,7350,7350,7350,7350,100
20250227,140300,1099866450,7350,7350,7350,7350,13
20250227,140200,1099770900,7350,7350,7350,7350,15
20250227,140100,1099660650,7340,7340,7340,7340,589
20250227,140000,1095337390,7340,7330,7340,7330,18
20250227,135900,1095205320,7330,7330,7330,7330,0
20250227,135800,1095205320,7330,7320,7330,7320,1235
20250227,135700,1086160120,7320,7330,7330,7320,408
20250227,135600,1083173490,7320,7330,7330,7320,30
20250227,135500,1082953840,7330,7330,7330,7330,9
20250227,135400,1082887870,7330,7320,7330,7320,1764
20250227,135300,1069963540,7330,7330,7330,7330,7
20250227,135200,1069912230,7320,7330,7330,7320,245
20250227,135100,1068118770,7330,7320,7330,7320,1149
20250227,135000,1059708010,7330,7330,7330,7330,12
20250227,134900,1059620050,7320,7330,7330,7320,57
20250227,134800,1059202760,7330,7330,7330,7320,349
20250227,134700,1056646590,7330,7330,7330,7330,979
20250227,134600,1049470520,7330,7330,7330,7330,66
20250227,134500,1048986740,7330,7330,7330,7330,0
20250227,134400,1048986740,7330,7320,7330,7320,262
20250227,134300,1047067780,7330,7320,7330,7320,609
20250227,134200,1042609830,7330,7330,7330,7320,40
20250227,134100,1042316920,7330,7330,7330,7330,14
20250227,134000,1042214300,7320,7320,7320,7320,70
20250227,133900,1041701900,7330,7330,7330,7330,18
20250227,133800,1041569960,7320,7320,7320,7320,1
20250227,133700,1041562640,7320,7330,7330,7320,963
20250227,133600,1034513290,7330,7330,7330,7330,7
20250227,133500,1034461980,7320,7330,7330,7320,793
20250227,133400,1028657150,7330,7320,7330,7320,18
20250227,133300,1028525320,7320,7330,7330,7320,161
20250227,133200,1027346570,7330,7320,7330,7320,107
20250227,133100,1026563260,7320,7330,7330,7320,1106
20250227,133000,1018467200,7320,7330,7330,7320,415
20250227,132900,1015425890,7340,7340,7340,7320,1021
20250227,132800,1007931910,7340,7340,7340,7340,0
20250227,132700,1007931910,7340,7340,7340,7340,12
20250227,132600,1007843830,7340,7340,7340,7340,0
20250227,132500,1007843830,7340,7340,7340,7340,18
20250227,132400,1007711710,7340,7340,7340,7340,7
20250227,132300,1007660330,7340,7320,7340,7320,61
20250227,132200,1007213690,7330,7330,7330,7330,716
20250227,132100,1001965410,7330,7330,7330,7330,55
20250227,132000,1001562260,7330,7320,7330,7320,168
20250227,131900,1000332420,7320,7330,7330,7320,2283
20250227,131800,983620730,7330,7330,7330,7330,79
20250227,131700,983041660,7330,7330,7330,7330,2572
20250227,131600,964188900,7340,7340,7340,7340,6
20250227,131500,964144860,7340,7350,7350,7340,387
20250227,131400,961304260,7350,7350,7350,7350,12
20250227,131300,961216060,7340,7340,7340,7340,1
20250227,131200,961208720,7340,7340,7340,7340,427
20250227,131100,958074540,7340,7340,7340,7340,101
20250227,131000,957333200,7330,7330,7340,7330,237
20250227,130900,955595860,7340,7340,7340,7340,15
20250227,130800,955485760,7340,7340,7340,7330,26
20250227,130700,955295020,7340,7340,7340,7340,20
20250227,130600,955148220,7340,7340,7340,7340,13
20250227,130500,955052800,7330,7340,7340,7330,39
20250227,130400,954766860,7340,7340,7340,7330,1350
20250227,130300,944857990,7340,7350,7350,7340,224
20250227,130200,943213570,7350,7340,7350,7340,347
20250227,130100,940666510,7350,7350,7350,7350,7
20250227,130000,940615060,7350,7350,7350,7350,221
20250227,125900,938990710,7350,7350,7350,7350,0
20250227,125800,938990710,7350,7350,7350,7340,53
20250227,125700,938601180,7340,7350,7350,7340,182
20250227,125600,937265250,7350,7330,7350,7330,333
20250227,125500,934820190,7340,7350,7350,7330,619
20250227,125400,930279060,7330,7350,7350,7330,1034
20250227,125300,922691330,7350,7350,7350,7340,41
20250227,125200,922390260,7340,7340,7340,7340,284
20250227,125100,920305700,7350,7350,7350,7350,13
20250227,125000,920210150,7330,7330,7330,7330,72
20250227,124900,919682390,7350,7350,7350,7340,271
20250227,124800,917691480,7350,7350,7350,7350,729
20250227,124700,912333330,7350,7330,7350,7330,3165
20250227,124600,889102560,7320,7320,7320,7320,201
20250227,124500,887631240,7320,7320,7320,7320,252
20250227,124400,885786600,7320,7320,7330,7320,459
20250227,124300,882423640,7320,7330,7330,7320,1211
20250227,124200,873558930,7330,7330,7330,7320,1018
20250227,124100,866105100,7330,7330,7330,7330,32
20250227,124000,865870540,7330,7330,7330,7330,0
20250227,123900,865870540,7330,7320,7330,7320,184
20250227,123800,864522530,7320,7330,7330,7320,591
20250227,123700,860195830,7330,7330,7330,7330,31
20250227,123600,859968600,7330,7330,7330,7330,126
20250227,123500,859045020,7320,7330,7330,7320,1362
20250227,123400,849061920,7330,7330,7330,7330,20
20250227,123300,848915320,7330,7320,7330,7320,123
20250227,123200,848013780,7330,7330,7330,7330,13
20250227,123100,847918490,7320,7320,7320,7320,16
20250227,123000,847801370,7320,7330,7330,7320,424
20250227,122900,844697560,7320,7330,7330,7320,318
20250227,122800,842369620,7330,7330,7330,7330,13
20250227,122700,842274330,7330,7330,7330,7330,7
20250227,122600,842223020,7330,7330,7330,7330,16
20250227,122500,842105740,7330,7320,7330,7320,26
20250227,122400,841915350,7330,7330,7330,7330,6
20250227,122300,841871370,7330,7330,7330,7330,7
20250227,122200,841820060,7330,7330,7330,7330,415
20250227,122100,838778110,7330,7330,7330,7330,7
20250227,122000,838726800,7330,7320,7330,7320,353
20250227,121900,836139550,7320,7320,7320,7320,963
20250227,121800,829090390,7320,7320,7320,7320,34
20250227,121700,828841510,7320,7320,7320,7320,78
20250227,121600,828270550,7320,7320,7320,7320,343
20250227,121500,825759790,7320,7320,7320,7320,717
20250227,121400,820511350,7320,7320,7320,7310,280
20250227,121300,818464430,7330,7320,7330,7320,5769
20250227,121200,776235280,7330,7330,7330,7330,10
20250227,121100,776161980,7330,7330,7330,7330,30
20250227,121000,775942080,7330,7330,7330,7330,57
20250227,120900,775524270,7330,7330,7330,7330,13
20250227,120800,775428980,7330,7320,7330,7320,9
20250227,120700,775363020,7330,7340,7340,7330,24
20250227,120600,775187040,7340,7340,7340,7340,7
20250227,120500,775135660,7340,7330,7340,7330,517
20250227,120400,771346000,7330,7330,7330,7330,8
20250227,120300,771287360,7330,7330,7330,7330,6
20250227,120200,771243380,7340,7330,7340,7330,61
20250227,120100,770796180,7340,7340,7340,7340,13
20250227,120000,770700760,7340,7340,7340,7340,31
20250227,115900,770473220,7340,7340,7340,7340,92
20250227,115800,769797940,7340,7340,7340,7340,120
20250227,115700,768917140,7340,7330,7340,7330,14
20250227,115600,768814440,7320,7340,7340,7320,8
20250227,115500,768755740,7330,7340,7340,7330,384
20250227,115400,765938180,7330,7340,7340,7330,25
20250227,115300,765754860,7340,7330,7340,7330,358
20250227,115200,763130570,7340,7330,7340,7330,1108
20250227,115100,755007540,7340,7340,7340,7340,1
20250227,115000,755000200,7340,7350,7350,7340,55
20250227,114900,754596210,7340,7340,7340,7340,95
20250227,114800,753898910,7340,7340,7340,7340,501
20250227,114700,750221570,7340,7340,7340,7340,8
20250227,114600,750162850,7340,7340,7340,7340,6
20250227,114500,750118810,7330,7330,7330,7330,9
20250227,114400,750052840,7330,7330,7330,7330,50
20250227,114300,749686340,7330,7320,7330,7320,322
20250227,114200,747326230,7320,7330,7330,7320,144
20250227,114100,746272000,7330,7330,7330,7330,20
20250227,114000,746125400,7330,7320,7330,7320,14
20250227,113900,746022790,7320,7320,7320,7320,10
20250227,113800,745949590,7330,7330,7330,7330,433
20250227,113700,742775700,7340,7340,7340,7340,8
20250227,113600,742716980,7340,7340,7340,7340,9
20250227,113500,742650920,7340,7340,7340,7340,107
20250227,113400,741865540,7340,7340,7340,7340,5
20250227,113300,741828840,7340,7340,7340,7340,25
20250227,113200,741645340,7340,7340,7340,7340,6
20250227,113100,741601300,7340,7340,7340,7340,64
20250227,113000,741131540,7350,7350,7350,7350,7
20250227,112900,741080090,7350,7350,7350,7340,36
20250227,112800,740815670,7350,7350,7350,7330,1229
20250227,112700,731793120,7350,7350,7350,7350,19
20250227,112600,731653470,7350,7350,7350,7350,9
20250227,112500,731587320,7350,7340,7350,7340,878
20250227,112400,725142740,7360,7360,7360,7360,7
20250227,112300,725091220,7360,7350,7360,7340,1182
20250227,112200,716399370,7350,7350,7350,7350,0
20250227,112100,716399370,7350,7350,7350,7350,13
20250227,112000,716303820,7350,7350,7350,7350,1
20250227,111900,716296470,7350,7350,7350,7350,13
20250227,111800,716200920,7350,7350,7350,7350,7
20250227,111700,716149470,7350,7340,7350,7340,609
20250227,111600,711679360,7340,7340,7340,7340,274
20250227,111500,709668200,7340,7340,7360,7340,2264
20250227,111400,693025250,7340,7340,7340,7340,7
20250227,111300,692973870,7340,7340,7340,7330,36
20250227,111200,692709730,7340,7330,7340,7330,861
20250227,111100,686398500,7340,7340,7340,7340,12
20250227,111000,686310420,7340,7330,7340,7330,448
20250227,110900,683024680,7330,7330,7330,7330,13
20250227,110800,682929390,7330,7330,7330,7320,1416
20250227,110700,672564110,7330,7320,7330,7320,44
20250227,110600,672241660,7320,7330,7330,7320,39
20250227,110500,671956130,7330,7330,7330,7330,12
20250227,110400,671868170,7330,7330,7330,7330,16
20250227,110300,671750890,7330,7330,7330,7330,171
20250227,110200,670497460,7330,7320,7330,7320,2403
20250227,110100,652907070,7320,7330,7330,7320,650
20250227,110000,648143070,7340,7340,7340,7340,14
20250227,105900,648040310,7340,7350,7350,7340,324
20250227,105800,645662070,7350,7340,7350,7340,365
20250227,105700,642982910,7340,7340,7340,7340,157
20250227,105600,641830530,7340,7340,7340,7340,932
20250227,105500,634989650,7340,7340,7340,7340,19
20250227,105400,634850190,7340,7330,7340,7330,73
20250227,105300,634315050,7340,7340,7340,7340,7
20250227,105200,634263670,7340,7340,7340,7340,24
20250227,105100,634087510,7340,7340,7340,7340,14
20250227,105000,633984750,7340,7330,7340,7330,1392
20250227,104900,623781210,7330,7330,7330,7330,0
20250227,104800,623781210,7330,7340,7340,7330,29
20250227,104700,623568510,7340,7350,7350,7340,663
20250227,104600,618701960,7350,7350,7350,7350,227
20250227,104500,617033510,7350,7360,7360,7350,106
20250227,104400,616254160,7360,7350,7360,7350,186
20250227,104300,614886200,7360,7360,7360,7360,39
20250227,104200,614599160,7350,7350,7350,7350,100
20250227,104100,613864160,7360,7360,7360,7350,60
20250227,104000,613422860,7360,7360,7360,7360,14
20250227,103900,613319820,7350,7360,7360,7350,1676
20250227,103800,600985460,7360,7370,7370,7360,8
20250227,103700,600926510,7370,7370,7370,7370,28
20250227,103600,600720150,7370,7370,7370,7370,56
20250227,103500,600307430,7370,7360,7370,7360,72
20250227,103400,599777460,7370,7370,7370,7370,44
20250227,103300,599453180,7370,7370,7380,7370,5338
20250227,103200,560111880,7370,7360,7370,7360,55
20250227,103100,559706680,7370,7370,7370,7370,115
20250227,103000,558859130,7370,7370,7370,7370,10
20250227,102900,558785430,7360,7360,7370,7360,1343
20250227,102800,548900900,7360,7350,7360,7350,121
20250227,102700,548011440,7360,7360,7360,7360,15
20250227,102600,547901040,7360,7360,7360,7360,296
20250227,102500,545722480,7360,7360,7360,7360,11
20250227,102400,545641520,7360,7360,7360,7360,99
20250227,102300,544912880,7350,7360,7360,7350,262
20250227,102200,542984660,7360,7360,7360,7360,260
20250227,102100,541071060,7360,7370,7370,7360,118
20250227,102000,540202400,7360,7360,7360,7360,43
20250227,101900,539885920,7360,7360,7360,7360,243
20250227,101800,538097440,7360,7370,7370,7360,256
20250227,101700,536210820,7370,7350,7370,7350,3328
20250227,101600,511727580,7350,7350,7350,7350,78
20250227,101500,511154280,7350,7340,7350,7340,337
20250227,101400,508680620,7340,7340,7340,7340,180
20250227,101300,507359420,7340,7340,7340,7340,386
20250227,101200,504526180,7340,7340,7340,7330,1324
20250227,101100,494809020,7340,7340,7340,7340,32
20250227,101000,494574140,7340,7340,7340,7340,135
20250227,100900,493583240,7340,7340,7340,7340,150
20250227,100800,492482240,7340,7330,7340,7330,372
20250227,100700,489755340,7330,7340,7340,7330,204
20250227,100600,488258610,7340,7340,7340,7340,48
20250227,100500,487906290,7340,7340,7340,7340,17
20250227,100400,487781510,7340,7340,7340,7340,135
20250227,100300,486790610,7340,7340,7350,7340,1628
20250227,100200,474841010,7340,7340,7340,7340,21
20250227,100100,474686870,7340,7340,7340,7330,521
20250227,100000,470867860,7340,7340,7340,7340,9
20250227,095900,470801800,7340,7340,7340,7340,6
20250227,095800,470757760,7340,7340,7340,7340,7
20250227,095700,470706380,7330,7340,7340,7330,14
20250227,095600,470603630,7340,7330,7340,7330,5907
20250227,095500,427305250,7330,7330,7340,7330,104
20250227,095400,426542880,7330,7330,7330,7330,114
20250227,095300,425707260,7330,7330,7340,7330,134
20250227,095200,424724900,7330,7340,7340,7330,6
20250227,095100,424680910,7340,7340,7340,7340,33
20250227,095000,424438690,7340,7340,7340,7340,0
20250227,094900,424438690,7340,7330,7340,7330,19
20250227,094800,424299240,7330,7330,7340,7330,108
20250227,094700,423507530,7330,7330,7330,7330,24
20250227,094600,423331610,7330,7330,7330,7330,102
20250227,094500,422583950,7330,7340,7340,7320,63
20250227,094400,422122570,7340,7320,7340,7320,410
20250227,094300,419117350,7340,7340,7340,7330,452
20250227,094200,415804020,7330,7340,7340,7330,13
20250227,094100,415708620,7340,7340,7340,7320,476
20250227,094000,412221290,7340,7330,7340,7320,1479
20250227,093900,401381630,7340,7340,7350,7340,566
20250227,093800,397226950,7340,7330,7350,7330,765
20250227,093700,391613340,7340,7340,7340,7310,1242
20250227,093600,382513910,7340,7330,7350,7330,1169
20250227,093500,373934660,7340,7350,7350,7310,2971
20250227,093400,352185370,7350,7350,7350,7330,562
20250227,093300,348063610,7350,7350,7350,7350,18
20250227,093200,347931310,7350,7340,7350,7340,1952
20250227,093100,333587120,7340,7340,7350,7340,1065
20250227,093000,325769960,7350,7340,7350,7340,306
20250227,092900,323523520,7350,7350,7350,7350,0
20250227,092800,323523520,7350,7350,7350,7340,52
20250227,092700,323141460,7350,7340,7350,7340,99
20250227,092600,322414360,7350,7350,7350,7340,369
20250227,092500,319702220,7350,7350,7350,7350,408
20250227,092400,316703420,7360,7360,7360,7360,260
20250227,092300,314789820,7360,7360,7360,7360,30
20250227,092200,314569020,7360,7360,7360,7360,964
20250227,092100,307473980,7370,7340,7370,7340,1256
20250227,092000,298232430,7350,7340,7350,7320,2119
20250227,091900,282716920,7340,7340,7350,7340,57
20250227,091800,282298490,7340,7340,7340,7340,503
20250227,091700,278606470,7340,7340,7350,7340,182
20250227,091600,277270390,7350,7350,7350,7350,272
20250227,091500,275271190,7350,7350,7350,7350,46
20250227,091400,274933090,7360,7360,7360,7360,57
20250227,091300,274513570,7360,7370,7370,7360,983
20250227,091200,267273680,7370,7370,7380,7370,2178
20250227,091100,251211040,7380,7380,7380,7370,4239
20250227,091000,219958800,7380,7380,7380,7370,1624
20250227,090900,207974630,7380,7370,7390,7370,4651
20250227,090800,173663920,7360,7350,7360,7350,304
20250227,090700,171426490,7360,7360,7360,7350,5668
20250227,090600,129748260,7360,7360,7380,7360,4366
20250227,090500,97572570,7360,7340,7380,7330,6090
20250227,090400,52837200,7330,7330,7350,7330,3108
20250227,090300,30018630,7330,7310,7330,7310,907
20250227,090200,23387020,7300,7300,7300,7300,346
20250227,090100,20861220,7290,7290,7290,7270,1369
20250227,090000,10901640,7300,7320,7330,7300,1388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200300 1387835110 7360 7360 7360 7360 8065
3 20250227 200200 1387835110 7360 7360 7360 7360 0
4 20250227 200100 1387835110 7360 7360 7360 7360 0
5 20250227 200000 1387835110 7360 7360 7360 7360 0
6 20250227 195900 1387835110 7360 7360 7360 7360 0
7 20250227 195800 1387835110 7360 7360 7360 7360 0
8 20250227 195700 1387835110 7360 7360 7360 7360 0
9 20250227 195600 1387835110 7360 7360 7360 7360 0
10 20250227 195500 1387835110 7360 7360 7360 7360 0
11 20250227 195400 1387835110 7360 7360 7360 7360 0
12 20250227 195300 1387835110 7360 7360 7360 7360 0
13 20250227 195200 1387835110 7360 7360 7360 7360 0
14 20250227 195100 1387835110 7360 7360 7360 7360 0
15 20250227 195000 1387835110 7360 7360 7360 7360 0
16 20250227 194900 1387835110 7360 7360 7360 7360 0
17 20250227 194800 1387835110 7360 7360 7360 7360 0
18 20250227 194700 1387835110 7360 7360 7360 7360 0
19 20250227 194600 1387835110 7360 7360 7360 7360 0
20 20250227 194500 1387835110 7360 7360 7360 7360 0
21 20250227 194400 1387835110 7360 7360 7360 7360 0
22 20250227 194300 1387835110 7360 7360 7360 7360 0
23 20250227 194200 1387835110 7360 7360 7360 7360 0
24 20250227 194100 1387835110 7360 7360 7360 7360 0
25 20250227 194000 1387835110 7360 7360 7360 7360 0
26 20250227 193900 1387835110 7360 7360 7360 7360 0
27 20250227 193800 1387835110 7360 7360 7360 7360 0
28 20250227 193700 1387835110 7360 7360 7360 7360 0
29 20250227 193600 1387835110 7360 7360 7360 7360 0
30 20250227 193500 1387835110 7360 7360 7360 7360 0
31 20250227 193400 1387835110 7360 7360 7360 7360 0
32 20250227 193300 1387835110 7360 7360 7360 7360 8065
33 20250227 193200 1387835110 7360 7360 7360 7360 0
34 20250227 193100 1387835110 7360 7360 7360 7360 0
35 20250227 193000 1387835110 7360 7360 7360 7360 0
36 20250227 192900 1387835110 7360 7360 7360 7360 0
37 20250227 192800 1387835110 7360 7360 7360 7360 0
38 20250227 192700 1387835110 7360 7360 7360 7360 0
39 20250227 192600 1387835110 7360 7360 7360 7360 0
40 20250227 192500 1387835110 7360 7360 7360 7360 0
41 20250227 192400 1387835110 7360 7360 7360 7360 0
42 20250227 192300 1387835110 7360 7360 7360 7360 0
43 20250227 192200 1387835110 7360 7360 7360 7360 0
44 20250227 192100 1387835110 7360 7360 7360 7360 0
45 20250227 192000 1387835110 7360 7360 7360 7360 0
46 20250227 191900 1387835110 7360 7360 7360 7360 0
47 20250227 191800 1387835110 7360 7360 7360 7360 0
48 20250227 191700 1387835110 7360 7360 7360 7360 0
49 20250227 191600 1387835110 7360 7360 7360 7360 0
50 20250227 191500 1387835110 7360 7360 7360 7360 0
51 20250227 191400 1387835110 7360 7360 7360 7360 0
52 20250227 191300 1387835110 7360 7360 7360 7360 0
53 20250227 191200 1387835110 7360 7360 7360 7360 0
54 20250227 191100 1387835110 7360 7360 7360 7360 0
55 20250227 191000 1387835110 7360 7360 7360 7360 0
56 20250227 190900 1387835110 7360 7360 7360 7360 0
57 20250227 190800 1387835110 7360 7360 7360 7360 0
58 20250227 190700 1387835110 7360 7360 7360 7360 0
59 20250227 190600 1387835110 7360 7360 7360 7360 0
60 20250227 190500 1387835110 7360 7360 7360 7360 0
61 20250227 190400 1387835110 7360 7360 7360 7360 0
62 20250227 190300 1387835110 7360 7360 7360 7360 8065
63 20250227 190200 1387835110 7360 7360 7360 7360 0
64 20250227 190100 1387835110 7360 7360 7360 7360 0
65 20250227 190000 1387835110 7360 7360 7360 7360 0
66 20250227 185900 1387835110 7360 7360 7360 7360 0
67 20250227 185800 1387835110 7360 7360 7360 7360 0
68 20250227 185700 1387835110 7360 7360 7360 7360 0
69 20250227 185600 1387835110 7360 7360 7360 7360 0
70 20250227 185500 1387835110 7360 7360 7360 7360 0
71 20250227 185400 1387835110 7360 7360 7360 7360 0
72 20250227 185300 1387835110 7360 7360 7360 7360 0
73 20250227 185200 1387835110 7360 7360 7360 7360 0
74 20250227 185100 1387835110 7360 7360 7360 7360 0
75 20250227 185000 1387835110 7360 7360 7360 7360 0
76 20250227 184900 1387835110 7360 7360 7360 7360 0
77 20250227 184800 1387835110 7360 7360 7360 7360 0
78 20250227 184700 1387835110 7360 7360 7360 7360 0
79 20250227 184600 1387835110 7360 7360 7360 7360 0
80 20250227 184500 1387835110 7360 7360 7360 7360 0
81 20250227 184400 1387835110 7360 7360 7360 7360 0
82 20250227 184300 1387835110 7360 7360 7360 7360 0
83 20250227 184200 1387835110 7360 7360 7360 7360 0
84 20250227 184100 1387835110 7360 7360 7360 7360 0
85 20250227 184000 1387835110 7360 7360 7360 7360 0
86 20250227 183900 1387835110 7360 7360 7360 7360 0
87 20250227 183800 1387835110 7360 7360 7360 7360 0
88 20250227 183700 1387835110 7360 7360 7360 7360 0
89 20250227 183600 1387835110 7360 7360 7360 7360 0
90 20250227 183500 1387835110 7360 7360 7360 7360 0
91 20250227 183400 1387835110 7360 7360 7360 7360 0
92 20250227 183300 1387835110 7360 7360 7360 7360 8065
93 20250227 183200 1387835110 7360 7360 7360 7360 0
94 20250227 183100 1387835110 7360 7360 7360 7360 0
95 20250227 183000 1387835110 7360 7360 7360 7360 0
96 20250227 182900 1387835110 7360 7360 7360 7360 0
97 20250227 182800 1387835110 7360 7360 7360 7360 0
98 20250227 182700 1387835110 7360 7360 7360 7360 0
99 20250227 182600 1387835110 7360 7360 7360 7360 0
100 20250227 182500 1387835110 7360 7360 7360 7360 0
101 20250227 182400 1387835110 7360 7360 7360 7360 0
102 20250227 182300 1387835110 7360 7360 7360 7360 0
103 20250227 182200 1387835110 7360 7360 7360 7360 0
104 20250227 182100 1387835110 7360 7360 7360 7360 0
105 20250227 182000 1387835110 7360 7360 7360 7360 0
106 20250227 181900 1387835110 7360 7360 7360 7360 0
107 20250227 181800 1387835110 7360 7360 7360 7360 0
108 20250227 181700 1387835110 7360 7360 7360 7360 0
109 20250227 181600 1387835110 7360 7360 7360 7360 0
110 20250227 181500 1387835110 7360 7360 7360 7360 0
111 20250227 181400 1387835110 7360 7360 7360 7360 0
112 20250227 181300 1387835110 7360 7360 7360 7360 0
113 20250227 181200 1387835110 7360 7360 7360 7360 0
114 20250227 181100 1387835110 7360 7360 7360 7360 0
115 20250227 181000 1387835110 7360 7360 7360 7360 0
116 20250227 180900 1387835110 7360 7360 7360 7360 0
117 20250227 180800 1387835110 7360 7360 7360 7360 0
118 20250227 180700 1387835110 7360 7360 7360 7360 0
119 20250227 180600 1387835110 7360 7360 7360 7360 0
120 20250227 180500 1387835110 7360 7360 7360 7360 0
121 20250227 180400 1387835110 7360 7360 7360 7360 0
122 20250227 180300 1387835110 7360 7360 7360 7360 8065
123 20250227 180200 1387835110 7360 7360 7360 7360 0
124 20250227 180100 1387835110 7360 7360 7360 7360 0
125 20250227 180000 1387835110 7360 7360 7360 7360 0
126 20250227 175900 1387835110 7360 7360 7360 7360 0
127 20250227 175800 1387835110 7360 7360 7360 7360 0
128 20250227 175700 1387835110 7360 7360 7360 7360 0
129 20250227 175600 1387835110 7360 7360 7360 7360 0
130 20250227 175500 1387835110 7360 7360 7360 7360 0
131 20250227 175400 1387835110 7360 7360 7360 7360 0
132 20250227 175300 1387835110 7360 7360 7360 7360 0
133 20250227 175200 1387835110 7360 7360 7360 7360 0
134 20250227 175100 1387835110 7360 7360 7360 7360 0
135 20250227 175000 1387835110 7360 7360 7360 7360 0
136 20250227 174900 1387835110 7360 7360 7360 7360 0
137 20250227 174800 1387835110 7360 7360 7360 7360 0
138 20250227 174700 1387835110 7360 7360 7360 7360 0
139 20250227 174600 1387835110 7360 7360 7360 7360 0
140 20250227 174500 1387835110 7360 7360 7360 7360 0
141 20250227 174400 1387835110 7360 7360 7360 7360 0
142 20250227 174300 1387835110 7360 7360 7360 7360 0
143 20250227 174200 1387835110 7360 7360 7360 7360 0
144 20250227 174100 1387835110 7360 7360 7360 7360 0
145 20250227 174000 1387835110 7360 7360 7360 7360 0
146 20250227 173900 1387835110 7360 7360 7360 7360 0
147 20250227 173800 1387835110 7360 7360 7360 7360 0
148 20250227 173700 1387835110 7360 7360 7360 7360 0
149 20250227 173600 1387835110 7360 7360 7360 7360 0
150 20250227 173500 1387835110 7360 7360 7360 7360 0
151 20250227 173400 1387835110 7360 7360 7360 7360 0
152 20250227 173300 1387835110 7360 7360 7360 7360 8065
153 20250227 173200 1387835110 7360 7360 7360 7360 0
154 20250227 173100 1387835110 7360 7360 7360 7360 0
155 20250227 173000 1387835110 7360 7360 7360 7360 0
156 20250227 172900 1387835110 7360 7360 7360 7360 0
157 20250227 172800 1387835110 7360 7360 7360 7360 0
158 20250227 172700 1387835110 7360 7360 7360 7360 0
159 20250227 172600 1387835110 7360 7360 7360 7360 0
160 20250227 172500 1387835110 7360 7360 7360 7360 0
161 20250227 172400 1387835110 7360 7360 7360 7360 0
162 20250227 172300 1387835110 7360 7360 7360 7360 0
163 20250227 172200 1387835110 7360 7360 7360 7360 0
164 20250227 172100 1387835110 7360 7360 7360 7360 0
165 20250227 172000 1387835110 7360 7360 7360 7360 0
166 20250227 171900 1387835110 7360 7360 7360 7360 0
167 20250227 171800 1387835110 7360 7360 7360 7360 0
168 20250227 171700 1387835110 7360 7360 7360 7360 0
169 20250227 171600 1387835110 7360 7360 7360 7360 0
170 20250227 171500 1387835110 7360 7360 7360 7360 0
171 20250227 171400 1387835110 7360 7360 7360 7360 0
172 20250227 171300 1387835110 7360 7360 7360 7360 0
173 20250227 171200 1387835110 7360 7360 7360 7360 0
174 20250227 171100 1387835110 7360 7360 7360 7360 0
175 20250227 171000 1387835110 7360 7360 7360 7360 0
176 20250227 170900 1387835110 7360 7360 7360 7360 0
177 20250227 170800 1387835110 7360 7360 7360 7360 0
178 20250227 170700 1387835110 7360 7360 7360 7360 0
179 20250227 170600 1387835110 7360 7360 7360 7360 0
180 20250227 170500 1387835110 7360 7360 7360 7360 0
181 20250227 170400 1387835110 7360 7360 7360 7360 0
182 20250227 170300 1387835110 7360 7360 7360 7360 8065
183 20250227 170200 1387835110 7360 7360 7360 7360 0
184 20250227 170100 1387835110 7360 7360 7360 7360 0
185 20250227 170000 1387835110 7360 7360 7360 7360 0
186 20250227 165900 1387835110 7360 7360 7360 7360 0
187 20250227 165800 1387835110 7360 7360 7360 7360 0
188 20250227 165700 1387835110 7360 7360 7360 7360 0
189 20250227 165600 1387835110 7360 7360 7360 7360 0
190 20250227 165500 1387835110 7360 7360 7360 7360 0
191 20250227 165400 1387835110 7360 7360 7360 7360 0
192 20250227 165300 1387835110 7360 7360 7360 7360 0
193 20250227 165200 1387835110 7360 7360 7360 7360 0
194 20250227 165100 1387835110 7360 7360 7360 7360 0
195 20250227 165000 1387835110 7360 7360 7360 7360 0
196 20250227 164900 1387835110 7360 7360 7360 7360 0
197 20250227 164800 1387835110 7360 7360 7360 7360 0
198 20250227 164700 1387835110 7360 7360 7360 7360 0
199 20250227 164600 1387835110 7360 7360 7360 7360 0
200 20250227 164500 1387835110 7360 7360 7360 7360 0
201 20250227 164400 1387835110 7360 7360 7360 7360 0
202 20250227 164300 1387835110 7360 7360 7360 7360 0
203 20250227 164200 1387835110 7360 7360 7360 7360 0
204 20250227 164100 1387835110 7360 7360 7360 7360 0
205 20250227 164000 1387835110 7360 7360 7360 7360 0
206 20250227 163900 1387835110 7360 7360 7360 7360 0
207 20250227 163800 1387835110 7360 7360 7360 7360 0
208 20250227 163700 1387835110 7360 7360 7360 7360 0
209 20250227 163600 1387835110 7360 7360 7360 7360 0
210 20250227 163500 1387835110 7360 7360 7360 7360 0
211 20250227 163400 1387835110 7360 7360 7360 7360 0
212 20250227 163300 1387835110 7360 7360 7360 7360 8065
213 20250227 163200 1387835110 7360 7360 7360 7360 0
214 20250227 163100 1387835110 7360 7360 7360 7360 0
215 20250227 163000 1387835110 7360 7360 7360 7360 0
216 20250227 162900 1387835110 7360 7360 7360 7360 0
217 20250227 162800 1387835110 7360 7360 7360 7360 0
218 20250227 162700 1387835110 7360 7360 7360 7360 0
219 20250227 162600 1387835110 7360 7360 7360 7360 0
220 20250227 162500 1387835110 7360 7360 7360 7360 0
221 20250227 162400 1387835110 7360 7360 7360 7360 0
222 20250227 162300 1387835110 7360 7360 7360 7360 0
223 20250227 162200 1387835110 7360 7360 7360 7360 0
224 20250227 162100 1387835110 7360 7360 7360 7360 0
225 20250227 162000 1387835110 7360 7360 7360 7360 0
226 20250227 161900 1387835110 7360 7360 7360 7360 0
227 20250227 161800 1387835110 7360 7360 7360 7360 0
228 20250227 161700 1387835110 7360 7360 7360 7360 0
229 20250227 161600 1387835110 7360 7360 7360 7360 0
230 20250227 161500 1387835110 7360 7360 7360 7360 0
231 20250227 161400 1387835110 7360 7360 7360 7360 0
232 20250227 161300 1387835110 7360 7360 7360 7360 0
233 20250227 161200 1387835110 7360 7360 7360 7360 0
234 20250227 161100 1387835110 7360 7360 7360 7360 0
235 20250227 161000 1387835110 7360 7360 7360 7360 0
236 20250227 160900 1387835110 7360 7360 7360 7360 0
237 20250227 160800 1387835110 7360 7360 7360 7360 0
238 20250227 160700 1387835110 7360 7360 7360 7360 0
239 20250227 160600 1387835110 7360 7360 7360 7360 0
240 20250227 160500 1387835110 7360 7360 7360 7360 0
241 20250227 160400 1387835110 7360 7360 7360 7360 0
242 20250227 160300 1387835110 7360 7360 7360 7360 8065
243 20250227 160200 1387835110 7360 7360 7360 7360 0
244 20250227 160100 1387835110 7360 7360 7360 7360 0
245 20250227 160000 1387835110 7360 7360 7360 7360 0
246 20250227 155900 1387835110 7360 7360 7360 7360 0
247 20250227 155800 1387835110 7360 7360 7360 7360 0
248 20250227 155700 1387835110 7360 7360 7360 7360 0
249 20250227 155600 1387835110 7360 7360 7360 7360 0
250 20250227 155500 1387835110 7360 7360 7360 7360 0
251 20250227 155400 1387835110 7360 7360 7360 7360 0
252 20250227 155300 1387835110 7360 7360 7360 7360 0
253 20250227 155200 1387835110 7360 7360 7360 7360 0
254 20250227 155100 1387835110 7360 7360 7360 7360 0
255 20250227 155000 1387835110 7360 7360 7360 7360 0
256 20250227 154900 1387835110 7360 7360 7360 7360 0
257 20250227 154800 1387835110 7360 7360 7360 7360 0
258 20250227 154700 1387835110 7360 7360 7360 7360 0
259 20250227 154600 1387835110 7360 7360 7360 7360 0
260 20250227 154500 1387835110 7360 7360 7360 7360 0
261 20250227 154400 1387835110 7360 7360 7360 7360 0
262 20250227 154300 1387835110 7360 7360 7360 7360 0
263 20250227 154200 1387835110 7360 7360 7360 7360 0
264 20250227 154100 1387835110 7360 7360 7360 7360 0
265 20250227 154000 1387835110 7360 7360 7360 7360 0
266 20250227 153900 1387835110 7360 7360 7360 7360 0
267 20250227 153800 1387835110 7360 7360 7360 7360 0
268 20250227 153700 1387835110 7360 7360 7360 7360 0
269 20250227 153600 1387835110 7360 7360 7360 7360 0
270 20250227 153500 1387835110 7360 7360 7360 7360 0
271 20250227 153400 1387835110 7360 7360 7360 7360 0
272 20250227 153300 1387835110 7360 7360 7360 7360 8065
273 20250227 153200 1387835110 7360 7360 7360 7360 0
274 20250227 153100 1387835110 7360 7360 7360 7360 0
275 20250227 153000 1387835110 7360 7360 7360 7360 8065
276 20250227 152900 1328476710 7340 7340 7340 7340 0
277 20250227 152800 1328476710 7340 7340 7340 7340 0
278 20250227 152700 1328476710 7340 7340 7340 7340 0
279 20250227 152600 1328476710 7340 7340 7340 7340 0
280 20250227 152500 1328476710 7340 7340 7340 7340 0
281 20250227 152400 1328476710 7340 7340 7340 7340 0
282 20250227 152300 1328476710 7340 7340 7340 7340 0
283 20250227 152200 1328476710 7340 7340 7340 7340 0
284 20250227 152100 1328476710 7340 7340 7340 7340 0
285 20250227 152000 1328476710 7340 7340 7340 7340 0
286 20250227 151900 1328476710 7340 7340 7350 7340 980
287 20250227 151800 1321283130 7340 7350 7350 7340 646
288 20250227 151700 1316537370 7350 7340 7350 7340 1140
289 20250227 151600 1308159500 7350 7350 7350 7350 82
290 20250227 151500 1307556800 7350 7350 7350 7340 550
291 20250227 151400 1303519400 7350 7340 7350 7330 2452
292 20250227 151300 1285521720 7340 7340 7340 7340 11
293 20250227 151200 1285440980 7340 7340 7340 7330 289
294 20250227 151100 1283320510 7330 7340 7340 7330 25
295 20250227 151000 1283137150 7340 7340 7340 7330 365
296 20250227 150900 1280461590 7330 7330 7340 7330 81
297 20250227 150800 1279867740 7330 7340 7340 7330 227
298 20250227 150700 1278203730 7340 7330 7340 7320 548
299 20250227 150600 1274186740 7330 7330 7330 7330 511
300 20250227 150500 1270441110 7330 7330 7330 7330 1526
301 20250227 150400 1259255530 7340 7330 7340 7330 23
302 20250227 150300 1259086820 7330 7340 7340 7330 259
303 20250227 150200 1257188240 7340 7340 7340 7320 12
304 20250227 150100 1257100180 7340 7340 7340 7340 510
305 20250227 150000 1253356780 7330 7330 7330 7330 1375
306 20250227 145900 1243278030 7320 7330 7330 7320 1321
307 20250227 145800 1233595120 7330 7330 7330 7330 22
308 20250227 145700 1233433860 7330 7330 7330 7320 19
309 20250227 145600 1233294600 7330 7330 7340 7320 782
310 20250227 145500 1227562540 7330 7340 7340 7330 1415
311 20250227 145400 1217190430 7340 7340 7340 7340 15
312 20250227 145300 1217080330 7340 7330 7340 7330 12
313 20250227 145200 1216992260 7340 7340 7340 7340 12
314 20250227 145100 1216904180 7340 7330 7340 7330 839
315 20250227 145000 1210754210 7330 7330 7330 7320 14
316 20250227 144900 1210651600 7330 7330 7330 7330 39
317 20250227 144800 1210365730 7330 7330 7330 7320 74
318 20250227 144700 1209823830 7320 7330 7330 7320 609
319 20250227 144600 1205365480 7330 7330 7330 7320 12
320 20250227 144500 1205277530 7330 7330 7330 7320 17
321 20250227 144400 1205152990 7320 7330 7330 7320 107
322 20250227 144300 1204369700 7330 7330 7330 7320 652
323 20250227 144200 1199590550 7320 7330 7340 7320 2578
324 20250227 144100 1180692730 7330 7330 7340 7330 2627
325 20250227 144000 1161436520 7340 7340 7340 7330 190
326 20250227 143900 1160043590 7340 7340 7340 7330 839
327 20250227 143800 1153890170 7340 7340 7340 7340 22
328 20250227 143700 1153728690 7340 7340 7340 7340 274
329 20250227 143600 1151717530 7350 7350 7350 7350 14
330 20250227 143500 1151614630 7330 7340 7340 7330 1811
331 20250227 143400 1138321900 7340 7330 7340 7330 16
332 20250227 143300 1138204560 7340 7340 7340 7340 26
333 20250227 143200 1138013720 7340 7340 7340 7340 7
334 20250227 143100 1137962340 7340 7330 7340 7330 74
335 20250227 143000 1137419230 7340 7340 7340 7340 6
336 20250227 142900 1137375190 7340 7340 7340 7340 21
337 20250227 142800 1137221050 7350 7350 7350 7350 23
338 20250227 142700 1137052000 7350 7350 7350 7350 0
339 20250227 142600 1137052000 7350 7340 7350 7340 1506
340 20250227 142500 1125997910 7340 7340 7340 7340 6
341 20250227 142400 1125953870 7340 7330 7350 7330 129
342 20250227 142300 1125007370 7350 7350 7350 7350 8
343 20250227 142200 1124948570 7350 7350 7350 7350 9
344 20250227 142100 1124882420 7350 7350 7350 7350 12
345 20250227 142000 1124794220 7340 7340 7340 7340 358
346 20250227 141900 1122166500 7330 7340 7340 7330 106
347 20250227 141800 1121389390 7340 7340 7340 7340 39
348 20250227 141700 1121103130 7340 7340 7340 7340 74
349 20250227 141600 1120559970 7330 7340 7350 7330 462
350 20250227 141500 1117170910 7340 7340 7350 7340 1354
351 20250227 141400 1107232500 7340 7350 7350 7340 9
352 20250227 141300 1107166370 7340 7340 7350 7340 157
353 20250227 141200 1106013930 7340 7340 7350 7340 285
354 20250227 141100 1103921950 7350 7340 7350 7340 158
355 20250227 141000 1102761990 7350 7340 7350 7340 8
356 20250227 140900 1102703200 7350 7350 7350 7340 27
357 20250227 140800 1102504900 7350 7350 7350 7350 0
358 20250227 140700 1102504900 7350 7350 7350 7340 51
359 20250227 140600 1102130240 7350 7350 7350 7350 194
360 20250227 140500 1100704340 7350 7340 7350 7340 14
361 20250227 140400 1100601450 7350 7350 7350 7350 100
362 20250227 140300 1099866450 7350 7350 7350 7350 13
363 20250227 140200 1099770900 7350 7350 7350 7350 15
364 20250227 140100 1099660650 7340 7340 7340 7340 589
365 20250227 140000 1095337390 7340 7330 7340 7330 18
366 20250227 135900 1095205320 7330 7330 7330 7330 0
367 20250227 135800 1095205320 7330 7320 7330 7320 1235
368 20250227 135700 1086160120 7320 7330 7330 7320 408
369 20250227 135600 1083173490 7320 7330 7330 7320 30
370 20250227 135500 1082953840 7330 7330 7330 7330 9
371 20250227 135400 1082887870 7330 7320 7330 7320 1764
372 20250227 135300 1069963540 7330 7330 7330 7330 7
373 20250227 135200 1069912230 7320 7330 7330 7320 245
374 20250227 135100 1068118770 7330 7320 7330 7320 1149
375 20250227 135000 1059708010 7330 7330 7330 7330 12
376 20250227 134900 1059620050 7320 7330 7330 7320 57
377 20250227 134800 1059202760 7330 7330 7330 7320 349
378 20250227 134700 1056646590 7330 7330 7330 7330 979
379 20250227 134600 1049470520 7330 7330 7330 7330 66
380 20250227 134500 1048986740 7330 7330 7330 7330 0
381 20250227 134400 1048986740 7330 7320 7330 7320 262
382 20250227 134300 1047067780 7330 7320 7330 7320 609
383 20250227 134200 1042609830 7330 7330 7330 7320 40
384 20250227 134100 1042316920 7330 7330 7330 7330 14
385 20250227 134000 1042214300 7320 7320 7320 7320 70
386 20250227 133900 1041701900 7330 7330 7330 7330 18
387 20250227 133800 1041569960 7320 7320 7320 7320 1
388 20250227 133700 1041562640 7320 7330 7330 7320 963
389 20250227 133600 1034513290 7330 7330 7330 7330 7
390 20250227 133500 1034461980 7320 7330 7330 7320 793
391 20250227 133400 1028657150 7330 7320 7330 7320 18
392 20250227 133300 1028525320 7320 7330 7330 7320 161
393 20250227 133200 1027346570 7330 7320 7330 7320 107
394 20250227 133100 1026563260 7320 7330 7330 7320 1106
395 20250227 133000 1018467200 7320 7330 7330 7320 415
396 20250227 132900 1015425890 7340 7340 7340 7320 1021
397 20250227 132800 1007931910 7340 7340 7340 7340 0
398 20250227 132700 1007931910 7340 7340 7340 7340 12
399 20250227 132600 1007843830 7340 7340 7340 7340 0
400 20250227 132500 1007843830 7340 7340 7340 7340 18
401 20250227 132400 1007711710 7340 7340 7340 7340 7
402 20250227 132300 1007660330 7340 7320 7340 7320 61
403 20250227 132200 1007213690 7330 7330 7330 7330 716
404 20250227 132100 1001965410 7330 7330 7330 7330 55
405 20250227 132000 1001562260 7330 7320 7330 7320 168
406 20250227 131900 1000332420 7320 7330 7330 7320 2283
407 20250227 131800 983620730 7330 7330 7330 7330 79
408 20250227 131700 983041660 7330 7330 7330 7330 2572
409 20250227 131600 964188900 7340 7340 7340 7340 6
410 20250227 131500 964144860 7340 7350 7350 7340 387
411 20250227 131400 961304260 7350 7350 7350 7350 12
412 20250227 131300 961216060 7340 7340 7340 7340 1
413 20250227 131200 961208720 7340 7340 7340 7340 427
414 20250227 131100 958074540 7340 7340 7340 7340 101
415 20250227 131000 957333200 7330 7330 7340 7330 237
416 20250227 130900 955595860 7340 7340 7340 7340 15
417 20250227 130800 955485760 7340 7340 7340 7330 26
418 20250227 130700 955295020 7340 7340 7340 7340 20
419 20250227 130600 955148220 7340 7340 7340 7340 13
420 20250227 130500 955052800 7330 7340 7340 7330 39
421 20250227 130400 954766860 7340 7340 7340 7330 1350
422 20250227 130300 944857990 7340 7350 7350 7340 224
423 20250227 130200 943213570 7350 7340 7350 7340 347
424 20250227 130100 940666510 7350 7350 7350 7350 7
425 20250227 130000 940615060 7350 7350 7350 7350 221
426 20250227 125900 938990710 7350 7350 7350 7350 0
427 20250227 125800 938990710 7350 7350 7350 7340 53
428 20250227 125700 938601180 7340 7350 7350 7340 182
429 20250227 125600 937265250 7350 7330 7350 7330 333
430 20250227 125500 934820190 7340 7350 7350 7330 619
431 20250227 125400 930279060 7330 7350 7350 7330 1034
432 20250227 125300 922691330 7350 7350 7350 7340 41
433 20250227 125200 922390260 7340 7340 7340 7340 284
434 20250227 125100 920305700 7350 7350 7350 7350 13
435 20250227 125000 920210150 7330 7330 7330 7330 72
436 20250227 124900 919682390 7350 7350 7350 7340 271
437 20250227 124800 917691480 7350 7350 7350 7350 729
438 20250227 124700 912333330 7350 7330 7350 7330 3165
439 20250227 124600 889102560 7320 7320 7320 7320 201
440 20250227 124500 887631240 7320 7320 7320 7320 252
441 20250227 124400 885786600 7320 7320 7330 7320 459
442 20250227 124300 882423640 7320 7330 7330 7320 1211
443 20250227 124200 873558930 7330 7330 7330 7320 1018
444 20250227 124100 866105100 7330 7330 7330 7330 32
445 20250227 124000 865870540 7330 7330 7330 7330 0
446 20250227 123900 865870540 7330 7320 7330 7320 184
447 20250227 123800 864522530 7320 7330 7330 7320 591
448 20250227 123700 860195830 7330 7330 7330 7330 31
449 20250227 123600 859968600 7330 7330 7330 7330 126
450 20250227 123500 859045020 7320 7330 7330 7320 1362
451 20250227 123400 849061920 7330 7330 7330 7330 20
452 20250227 123300 848915320 7330 7320 7330 7320 123
453 20250227 123200 848013780 7330 7330 7330 7330 13
454 20250227 123100 847918490 7320 7320 7320 7320 16
455 20250227 123000 847801370 7320 7330 7330 7320 424
456 20250227 122900 844697560 7320 7330 7330 7320 318
457 20250227 122800 842369620 7330 7330 7330 7330 13
458 20250227 122700 842274330 7330 7330 7330 7330 7
459 20250227 122600 842223020 7330 7330 7330 7330 16
460 20250227 122500 842105740 7330 7320 7330 7320 26
461 20250227 122400 841915350 7330 7330 7330 7330 6
462 20250227 122300 841871370 7330 7330 7330 7330 7
463 20250227 122200 841820060 7330 7330 7330 7330 415
464 20250227 122100 838778110 7330 7330 7330 7330 7
465 20250227 122000 838726800 7330 7320 7330 7320 353
466 20250227 121900 836139550 7320 7320 7320 7320 963
467 20250227 121800 829090390 7320 7320 7320 7320 34
468 20250227 121700 828841510 7320 7320 7320 7320 78
469 20250227 121600 828270550 7320 7320 7320 7320 343
470 20250227 121500 825759790 7320 7320 7320 7320 717
471 20250227 121400 820511350 7320 7320 7320 7310 280
472 20250227 121300 818464430 7330 7320 7330 7320 5769
473 20250227 121200 776235280 7330 7330 7330 7330 10
474 20250227 121100 776161980 7330 7330 7330 7330 30
475 20250227 121000 775942080 7330 7330 7330 7330 57
476 20250227 120900 775524270 7330 7330 7330 7330 13
477 20250227 120800 775428980 7330 7320 7330 7320 9
478 20250227 120700 775363020 7330 7340 7340 7330 24
479 20250227 120600 775187040 7340 7340 7340 7340 7
480 20250227 120500 775135660 7340 7330 7340 7330 517
481 20250227 120400 771346000 7330 7330 7330 7330 8
482 20250227 120300 771287360 7330 7330 7330 7330 6
483 20250227 120200 771243380 7340 7330 7340 7330 61
484 20250227 120100 770796180 7340 7340 7340 7340 13
485 20250227 120000 770700760 7340 7340 7340 7340 31
486 20250227 115900 770473220 7340 7340 7340 7340 92
487 20250227 115800 769797940 7340 7340 7340 7340 120
488 20250227 115700 768917140 7340 7330 7340 7330 14
489 20250227 115600 768814440 7320 7340 7340 7320 8
490 20250227 115500 768755740 7330 7340 7340 7330 384
491 20250227 115400 765938180 7330 7340 7340 7330 25
492 20250227 115300 765754860 7340 7330 7340 7330 358
493 20250227 115200 763130570 7340 7330 7340 7330 1108
494 20250227 115100 755007540 7340 7340 7340 7340 1
495 20250227 115000 755000200 7340 7350 7350 7340 55
496 20250227 114900 754596210 7340 7340 7340 7340 95
497 20250227 114800 753898910 7340 7340 7340 7340 501
498 20250227 114700 750221570 7340 7340 7340 7340 8
499 20250227 114600 750162850 7340 7340 7340 7340 6
500 20250227 114500 750118810 7330 7330 7330 7330 9
501 20250227 114400 750052840 7330 7330 7330 7330 50
502 20250227 114300 749686340 7330 7320 7330 7320 322
503 20250227 114200 747326230 7320 7330 7330 7320 144
504 20250227 114100 746272000 7330 7330 7330 7330 20
505 20250227 114000 746125400 7330 7320 7330 7320 14
506 20250227 113900 746022790 7320 7320 7320 7320 10
507 20250227 113800 745949590 7330 7330 7330 7330 433
508 20250227 113700 742775700 7340 7340 7340 7340 8
509 20250227 113600 742716980 7340 7340 7340 7340 9
510 20250227 113500 742650920 7340 7340 7340 7340 107
511 20250227 113400 741865540 7340 7340 7340 7340 5
512 20250227 113300 741828840 7340 7340 7340 7340 25
513 20250227 113200 741645340 7340 7340 7340 7340 6
514 20250227 113100 741601300 7340 7340 7340 7340 64
515 20250227 113000 741131540 7350 7350 7350 7350 7
516 20250227 112900 741080090 7350 7350 7350 7340 36
517 20250227 112800 740815670 7350 7350 7350 7330 1229
518 20250227 112700 731793120 7350 7350 7350 7350 19
519 20250227 112600 731653470 7350 7350 7350 7350 9
520 20250227 112500 731587320 7350 7340 7350 7340 878
521 20250227 112400 725142740 7360 7360 7360 7360 7
522 20250227 112300 725091220 7360 7350 7360 7340 1182
523 20250227 112200 716399370 7350 7350 7350 7350 0
524 20250227 112100 716399370 7350 7350 7350 7350 13
525 20250227 112000 716303820 7350 7350 7350 7350 1
526 20250227 111900 716296470 7350 7350 7350 7350 13
527 20250227 111800 716200920 7350 7350 7350 7350 7
528 20250227 111700 716149470 7350 7340 7350 7340 609
529 20250227 111600 711679360 7340 7340 7340 7340 274
530 20250227 111500 709668200 7340 7340 7360 7340 2264
531 20250227 111400 693025250 7340 7340 7340 7340 7
532 20250227 111300 692973870 7340 7340 7340 7330 36
533 20250227 111200 692709730 7340 7330 7340 7330 861
534 20250227 111100 686398500 7340 7340 7340 7340 12
535 20250227 111000 686310420 7340 7330 7340 7330 448
536 20250227 110900 683024680 7330 7330 7330 7330 13
537 20250227 110800 682929390 7330 7330 7330 7320 1416
538 20250227 110700 672564110 7330 7320 7330 7320 44
539 20250227 110600 672241660 7320 7330 7330 7320 39
540 20250227 110500 671956130 7330 7330 7330 7330 12
541 20250227 110400 671868170 7330 7330 7330 7330 16
542 20250227 110300 671750890 7330 7330 7330 7330 171
543 20250227 110200 670497460 7330 7320 7330 7320 2403
544 20250227 110100 652907070 7320 7330 7330 7320 650
545 20250227 110000 648143070 7340 7340 7340 7340 14
546 20250227 105900 648040310 7340 7350 7350 7340 324
547 20250227 105800 645662070 7350 7340 7350 7340 365
548 20250227 105700 642982910 7340 7340 7340 7340 157
549 20250227 105600 641830530 7340 7340 7340 7340 932
550 20250227 105500 634989650 7340 7340 7340 7340 19
551 20250227 105400 634850190 7340 7330 7340 7330 73
552 20250227 105300 634315050 7340 7340 7340 7340 7
553 20250227 105200 634263670 7340 7340 7340 7340 24
554 20250227 105100 634087510 7340 7340 7340 7340 14
555 20250227 105000 633984750 7340 7330 7340 7330 1392
556 20250227 104900 623781210 7330 7330 7330 7330 0
557 20250227 104800 623781210 7330 7340 7340 7330 29
558 20250227 104700 623568510 7340 7350 7350 7340 663
559 20250227 104600 618701960 7350 7350 7350 7350 227
560 20250227 104500 617033510 7350 7360 7360 7350 106
561 20250227 104400 616254160 7360 7350 7360 7350 186
562 20250227 104300 614886200 7360 7360 7360 7360 39
563 20250227 104200 614599160 7350 7350 7350 7350 100
564 20250227 104100 613864160 7360 7360 7360 7350 60
565 20250227 104000 613422860 7360 7360 7360 7360 14
566 20250227 103900 613319820 7350 7360 7360 7350 1676
567 20250227 103800 600985460 7360 7370 7370 7360 8
568 20250227 103700 600926510 7370 7370 7370 7370 28
569 20250227 103600 600720150 7370 7370 7370 7370 56
570 20250227 103500 600307430 7370 7360 7370 7360 72
571 20250227 103400 599777460 7370 7370 7370 7370 44
572 20250227 103300 599453180 7370 7370 7380 7370 5338
573 20250227 103200 560111880 7370 7360 7370 7360 55
574 20250227 103100 559706680 7370 7370 7370 7370 115
575 20250227 103000 558859130 7370 7370 7370 7370 10
576 20250227 102900 558785430 7360 7360 7370 7360 1343
577 20250227 102800 548900900 7360 7350 7360 7350 121
578 20250227 102700 548011440 7360 7360 7360 7360 15
579 20250227 102600 547901040 7360 7360 7360 7360 296
580 20250227 102500 545722480 7360 7360 7360 7360 11
581 20250227 102400 545641520 7360 7360 7360 7360 99
582 20250227 102300 544912880 7350 7360 7360 7350 262
583 20250227 102200 542984660 7360 7360 7360 7360 260
584 20250227 102100 541071060 7360 7370 7370 7360 118
585 20250227 102000 540202400 7360 7360 7360 7360 43
586 20250227 101900 539885920 7360 7360 7360 7360 243
587 20250227 101800 538097440 7360 7370 7370 7360 256
588 20250227 101700 536210820 7370 7350 7370 7350 3328
589 20250227 101600 511727580 7350 7350 7350 7350 78
590 20250227 101500 511154280 7350 7340 7350 7340 337
591 20250227 101400 508680620 7340 7340 7340 7340 180
592 20250227 101300 507359420 7340 7340 7340 7340 386
593 20250227 101200 504526180 7340 7340 7340 7330 1324
594 20250227 101100 494809020 7340 7340 7340 7340 32
595 20250227 101000 494574140 7340 7340 7340 7340 135
596 20250227 100900 493583240 7340 7340 7340 7340 150
597 20250227 100800 492482240 7340 7330 7340 7330 372
598 20250227 100700 489755340 7330 7340 7340 7330 204
599 20250227 100600 488258610 7340 7340 7340 7340 48
600 20250227 100500 487906290 7340 7340 7340 7340 17
601 20250227 100400 487781510 7340 7340 7340 7340 135
602 20250227 100300 486790610 7340 7340 7350 7340 1628
603 20250227 100200 474841010 7340 7340 7340 7340 21
604 20250227 100100 474686870 7340 7340 7340 7330 521
605 20250227 100000 470867860 7340 7340 7340 7340 9
606 20250227 095900 470801800 7340 7340 7340 7340 6
607 20250227 095800 470757760 7340 7340 7340 7340 7
608 20250227 095700 470706380 7330 7340 7340 7330 14
609 20250227 095600 470603630 7340 7330 7340 7330 5907
610 20250227 095500 427305250 7330 7330 7340 7330 104
611 20250227 095400 426542880 7330 7330 7330 7330 114
612 20250227 095300 425707260 7330 7330 7340 7330 134
613 20250227 095200 424724900 7330 7340 7340 7330 6
614 20250227 095100 424680910 7340 7340 7340 7340 33
615 20250227 095000 424438690 7340 7340 7340 7340 0
616 20250227 094900 424438690 7340 7330 7340 7330 19
617 20250227 094800 424299240 7330 7330 7340 7330 108
618 20250227 094700 423507530 7330 7330 7330 7330 24
619 20250227 094600 423331610 7330 7330 7330 7330 102
620 20250227 094500 422583950 7330 7340 7340 7320 63
621 20250227 094400 422122570 7340 7320 7340 7320 410
622 20250227 094300 419117350 7340 7340 7340 7330 452
623 20250227 094200 415804020 7330 7340 7340 7330 13
624 20250227 094100 415708620 7340 7340 7340 7320 476
625 20250227 094000 412221290 7340 7330 7340 7320 1479
626 20250227 093900 401381630 7340 7340 7350 7340 566
627 20250227 093800 397226950 7340 7330 7350 7330 765
628 20250227 093700 391613340 7340 7340 7340 7310 1242
629 20250227 093600 382513910 7340 7330 7350 7330 1169
630 20250227 093500 373934660 7340 7350 7350 7310 2971
631 20250227 093400 352185370 7350 7350 7350 7330 562
632 20250227 093300 348063610 7350 7350 7350 7350 18
633 20250227 093200 347931310 7350 7340 7350 7340 1952
634 20250227 093100 333587120 7340 7340 7350 7340 1065
635 20250227 093000 325769960 7350 7340 7350 7340 306
636 20250227 092900 323523520 7350 7350 7350 7350 0
637 20250227 092800 323523520 7350 7350 7350 7340 52
638 20250227 092700 323141460 7350 7340 7350 7340 99
639 20250227 092600 322414360 7350 7350 7350 7340 369
640 20250227 092500 319702220 7350 7350 7350 7350 408
641 20250227 092400 316703420 7360 7360 7360 7360 260
642 20250227 092300 314789820 7360 7360 7360 7360 30
643 20250227 092200 314569020 7360 7360 7360 7360 964
644 20250227 092100 307473980 7370 7340 7370 7340 1256
645 20250227 092000 298232430 7350 7340 7350 7320 2119
646 20250227 091900 282716920 7340 7340 7350 7340 57
647 20250227 091800 282298490 7340 7340 7340 7340 503
648 20250227 091700 278606470 7340 7340 7350 7340 182
649 20250227 091600 277270390 7350 7350 7350 7350 272
650 20250227 091500 275271190 7350 7350 7350 7350 46
651 20250227 091400 274933090 7360 7360 7360 7360 57
652 20250227 091300 274513570 7360 7370 7370 7360 983
653 20250227 091200 267273680 7370 7370 7380 7370 2178
654 20250227 091100 251211040 7380 7380 7380 7370 4239
655 20250227 091000 219958800 7380 7380 7380 7370 1624
656 20250227 090900 207974630 7380 7370 7390 7370 4651
657 20250227 090800 173663920 7360 7350 7360 7350 304
658 20250227 090700 171426490 7360 7360 7360 7350 5668
659 20250227 090600 129748260 7360 7360 7380 7360 4366
660 20250227 090500 97572570 7360 7340 7380 7330 6090
661 20250227 090400 52837200 7330 7330 7350 7330 3108
662 20250227 090300 30018630 7330 7310 7330 7310 907
663 20250227 090200 23387020 7300 7300 7300 7300 346
664 20250227 090100 20861220 7290 7290 7290 7270 1369
665 20250227 090000 10901640 7300 7320 7330 7300 1388