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

684
122990/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202200,1905449710,6380,6380,6380,6380,591
20250227,202100,1905449710,6380,6380,6380,6380,0
20250227,202000,1905449710,6380,6380,6380,6380,0
20250227,201900,1905449710,6380,6380,6380,6380,0
20250227,201800,1905449710,6380,6380,6380,6380,0
20250227,201700,1905449710,6380,6380,6380,6380,0
20250227,201600,1905449710,6380,6380,6380,6380,0
20250227,201500,1905449710,6380,6380,6380,6380,0
20250227,201400,1905449710,6380,6380,6380,6380,0
20250227,201300,1905449710,6380,6380,6380,6380,0
20250227,201200,1905449710,6380,6380,6380,6380,0
20250227,201100,1905449710,6380,6380,6380,6380,0
20250227,201000,1905449710,6380,6380,6380,6380,0
20250227,200900,1905449710,6380,6380,6380,6380,0
20250227,200800,1905449710,6380,6380,6380,6380,0
20250227,200700,1905449710,6380,6380,6380,6380,0
20250227,200600,1905449710,6380,6380,6380,6380,0
20250227,200500,1905449710,6380,6380,6380,6380,0
20250227,200400,1905449710,6380,6380,6380,6380,0
20250227,200300,1905449710,6380,6380,6380,6380,0
20250227,200200,1905449710,6380,6380,6380,6380,0
20250227,200100,1905449710,6380,6380,6380,6380,0
20250227,200000,1905449710,6380,6380,6380,6380,0
20250227,195900,1905449710,6380,6380,6380,6380,0
20250227,195800,1905449710,6380,6380,6380,6380,0
20250227,195700,1905449710,6380,6380,6380,6380,0
20250227,195600,1905449710,6380,6380,6380,6380,0
20250227,195500,1905449710,6380,6380,6380,6380,0
20250227,195400,1905449710,6380,6380,6380,6380,0
20250227,195300,1905449710,6380,6380,6380,6380,0
20250227,195200,1905449710,6380,6380,6380,6380,591
20250227,195100,1905449710,6380,6380,6380,6380,0
20250227,195000,1905449710,6380,6380,6380,6380,0
20250227,194900,1905449710,6380,6380,6380,6380,0
20250227,194800,1905449710,6380,6380,6380,6380,0
20250227,194700,1905449710,6380,6380,6380,6380,0
20250227,194600,1905449710,6380,6380,6380,6380,0
20250227,194500,1905449710,6380,6380,6380,6380,0
20250227,194400,1905449710,6380,6380,6380,6380,0
20250227,194300,1905449710,6380,6380,6380,6380,0
20250227,194200,1905449710,6380,6380,6380,6380,0
20250227,194100,1905449710,6380,6380,6380,6380,0
20250227,194000,1905449710,6380,6380,6380,6380,0
20250227,193900,1905449710,6380,6380,6380,6380,0
20250227,193800,1905449710,6380,6380,6380,6380,0
20250227,193700,1905449710,6380,6380,6380,6380,0
20250227,193600,1905449710,6380,6380,6380,6380,0
20250227,193500,1905449710,6380,6380,6380,6380,0
20250227,193400,1905449710,6380,6380,6380,6380,0
20250227,193300,1905449710,6380,6380,6380,6380,0
20250227,193200,1905449710,6380,6380,6380,6380,0
20250227,193100,1905449710,6380,6380,6380,6380,0
20250227,193000,1905449710,6380,6380,6380,6380,0
20250227,192900,1905449710,6380,6380,6380,6380,0
20250227,192800,1905449710,6380,6380,6380,6380,0
20250227,192700,1905449710,6380,6380,6380,6380,0
20250227,192600,1905449710,6380,6380,6380,6380,0
20250227,192500,1905449710,6380,6380,6380,6380,0
20250227,192400,1905449710,6380,6380,6380,6380,0
20250227,192300,1905449710,6380,6380,6380,6380,0
20250227,192200,1905449710,6380,6380,6380,6380,591
20250227,192100,1905449710,6380,6380,6380,6380,0
20250227,192000,1905449710,6380,6380,6380,6380,0
20250227,191900,1905449710,6380,6380,6380,6380,0
20250227,191800,1905449710,6380,6380,6380,6380,0
20250227,191700,1905449710,6380,6380,6380,6380,0
20250227,191600,1905449710,6380,6380,6380,6380,0
20250227,191500,1905449710,6380,6380,6380,6380,0
20250227,191400,1905449710,6380,6380,6380,6380,0
20250227,191300,1905449710,6380,6380,6380,6380,0
20250227,191200,1905449710,6380,6380,6380,6380,0
20250227,191100,1905449710,6380,6380,6380,6380,0
20250227,191000,1905449710,6380,6380,6380,6380,0
20250227,190900,1905449710,6380,6380,6380,6380,0
20250227,190800,1905449710,6380,6380,6380,6380,0
20250227,190700,1905449710,6380,6380,6380,6380,0
20250227,190600,1905449710,6380,6380,6380,6380,0
20250227,190500,1905449710,6380,6380,6380,6380,0
20250227,190400,1905449710,6380,6380,6380,6380,0
20250227,190300,1905449710,6380,6380,6380,6380,0
20250227,190200,1905449710,6380,6380,6380,6380,0
20250227,190100,1905449710,6380,6380,6380,6380,0
20250227,190000,1905449710,6380,6380,6380,6380,0
20250227,185900,1905449710,6380,6380,6380,6380,0
20250227,185800,1905449710,6380,6380,6380,6380,0
20250227,185700,1905449710,6380,6380,6380,6380,0
20250227,185600,1905449710,6380,6380,6380,6380,0
20250227,185500,1905449710,6380,6380,6380,6380,0
20250227,185400,1905449710,6380,6380,6380,6380,0
20250227,185300,1905449710,6380,6380,6380,6380,0
20250227,185200,1905449710,6380,6380,6380,6380,591
20250227,185100,1905449710,6380,6380,6380,6380,0
20250227,185000,1905449710,6380,6380,6380,6380,0
20250227,184900,1905449710,6380,6380,6380,6380,0
20250227,184800,1905449710,6380,6380,6380,6380,0
20250227,184700,1905449710,6380,6380,6380,6380,0
20250227,184600,1905449710,6380,6380,6380,6380,0
20250227,184500,1905449710,6380,6380,6380,6380,0
20250227,184400,1905449710,6380,6380,6380,6380,0
20250227,184300,1905449710,6380,6380,6380,6380,0
20250227,184200,1905449710,6380,6380,6380,6380,0
20250227,184100,1905449710,6380,6380,6380,6380,0
20250227,184000,1905449710,6380,6380,6380,6380,0
20250227,183900,1905449710,6380,6380,6380,6380,0
20250227,183800,1905449710,6380,6380,6380,6380,0
20250227,183700,1905449710,6380,6380,6380,6380,0
20250227,183600,1905449710,6380,6380,6380,6380,0
20250227,183500,1905449710,6380,6380,6380,6380,0
20250227,183400,1905449710,6380,6380,6380,6380,0
20250227,183300,1905449710,6380,6380,6380,6380,0
20250227,183200,1905449710,6380,6380,6380,6380,0
20250227,183100,1905449710,6380,6380,6380,6380,0
20250227,183000,1905449710,6380,6380,6380,6380,0
20250227,182900,1905449710,6380,6380,6380,6380,0
20250227,182800,1905449710,6380,6380,6380,6380,0
20250227,182700,1905449710,6380,6380,6380,6380,0
20250227,182600,1905449710,6380,6380,6380,6380,0
20250227,182500,1905449710,6380,6380,6380,6380,0
20250227,182400,1905449710,6380,6380,6380,6380,0
20250227,182300,1905449710,6380,6380,6380,6380,0
20250227,182200,1905449710,6380,6380,6380,6380,591
20250227,182100,1905449710,6380,6380,6380,6380,0
20250227,182000,1905449710,6380,6380,6380,6380,0
20250227,181900,1905449710,6380,6380,6380,6380,0
20250227,181800,1905449710,6380,6380,6380,6380,0
20250227,181700,1905449710,6380,6380,6380,6380,0
20250227,181600,1905449710,6380,6380,6380,6380,0
20250227,181500,1905449710,6380,6380,6380,6380,0
20250227,181400,1905449710,6380,6380,6380,6380,0
20250227,181300,1905449710,6380,6380,6380,6380,0
20250227,181200,1905449710,6380,6380,6380,6380,0
20250227,181100,1905449710,6380,6380,6380,6380,0
20250227,181000,1905449710,6380,6380,6380,6380,0
20250227,180900,1905449710,6380,6380,6380,6380,0
20250227,180800,1905449710,6380,6380,6380,6380,0
20250227,180700,1905449710,6380,6380,6380,6380,0
20250227,180600,1905449710,6380,6380,6380,6380,0
20250227,180500,1905449710,6380,6380,6380,6380,0
20250227,180400,1905449710,6380,6380,6380,6380,0
20250227,180300,1905449710,6380,6380,6380,6380,0
20250227,180200,1905449710,6380,6380,6380,6380,0
20250227,180100,1905449710,6380,6380,6380,6380,0
20250227,180000,1905449710,6380,6380,6380,6380,0
20250227,175900,1905449710,6380,6380,6380,6380,0
20250227,175800,1905449710,6380,6380,6380,6380,0
20250227,175700,1905449710,6380,6380,6380,6380,0
20250227,175600,1905449710,6380,6380,6380,6380,0
20250227,175500,1905449710,6380,6380,6380,6380,0
20250227,175400,1905449710,6380,6380,6380,6380,0
20250227,175300,1905449710,6380,6380,6380,6380,0
20250227,175200,1905449710,6380,6380,6380,6380,591
20250227,175100,1905449710,6380,6380,6380,6380,0
20250227,175000,1905449710,6380,6380,6380,6380,0
20250227,174900,1905449710,6380,6380,6380,6380,0
20250227,174800,1905449710,6380,6380,6380,6380,0
20250227,174700,1905449710,6380,6380,6380,6380,0
20250227,174600,1905449710,6380,6380,6380,6380,0
20250227,174500,1905449710,6380,6380,6380,6380,0
20250227,174400,1905449710,6380,6380,6380,6380,0
20250227,174300,1905449710,6380,6380,6380,6380,0
20250227,174200,1905449710,6380,6380,6380,6380,0
20250227,174100,1905449710,6380,6380,6380,6380,0
20250227,174000,1905449710,6380,6380,6380,6380,0
20250227,173900,1905449710,6380,6380,6380,6380,0
20250227,173800,1905449710,6380,6380,6380,6380,0
20250227,173700,1905449710,6380,6380,6380,6380,0
20250227,173600,1905449710,6380,6380,6380,6380,0
20250227,173500,1905449710,6380,6380,6380,6380,0
20250227,173400,1905449710,6380,6380,6380,6380,0
20250227,173300,1905449710,6380,6380,6380,6380,0
20250227,173200,1905449710,6380,6380,6380,6380,0
20250227,173100,1905449710,6380,6380,6380,6380,0
20250227,173000,1905449710,6380,6380,6380,6380,0
20250227,172900,1905449710,6380,6380,6380,6380,0
20250227,172800,1905449710,6380,6380,6380,6380,0
20250227,172700,1905449710,6380,6380,6380,6380,0
20250227,172600,1905449710,6380,6380,6380,6380,0
20250227,172500,1905449710,6380,6380,6380,6380,0
20250227,172400,1905449710,6380,6380,6380,6380,0
20250227,172300,1905449710,6380,6380,6380,6380,0
20250227,172200,1905449710,6380,6380,6380,6380,591
20250227,172100,1905449710,6380,6380,6380,6380,0
20250227,172000,1905449710,6380,6380,6380,6380,0
20250227,171900,1905449710,6380,6380,6380,6380,0
20250227,171800,1905449710,6380,6380,6380,6380,0
20250227,171700,1905449710,6380,6380,6380,6380,0
20250227,171600,1905449710,6380,6380,6380,6380,0
20250227,171500,1905449710,6380,6380,6380,6380,0
20250227,171400,1905449710,6380,6380,6380,6380,0
20250227,171300,1905449710,6380,6380,6380,6380,0
20250227,171200,1905449710,6380,6380,6380,6380,0
20250227,171100,1905449710,6380,6380,6380,6380,0
20250227,171000,1905449710,6380,6380,6380,6380,0
20250227,170900,1905449710,6380,6380,6380,6380,0
20250227,170800,1905449710,6380,6380,6380,6380,0
20250227,170700,1905449710,6380,6380,6380,6380,0
20250227,170600,1905449710,6380,6380,6380,6380,0
20250227,170500,1905449710,6380,6380,6380,6380,0
20250227,170400,1905449710,6380,6380,6380,6380,0
20250227,170300,1905449710,6380,6380,6380,6380,0
20250227,170200,1905449710,6380,6380,6380,6380,0
20250227,170100,1905449710,6380,6380,6380,6380,0
20250227,170000,1905449710,6380,6380,6380,6380,0
20250227,165900,1905449710,6380,6380,6380,6380,0
20250227,165800,1905449710,6380,6380,6380,6380,0
20250227,165700,1905449710,6380,6380,6380,6380,0
20250227,165600,1905449710,6380,6380,6380,6380,0
20250227,165500,1905449710,6380,6380,6380,6380,0
20250227,165400,1905449710,6380,6380,6380,6380,0
20250227,165300,1905449710,6380,6380,6380,6380,0
20250227,165200,1905449710,6380,6380,6380,6380,591
20250227,165100,1905449710,6380,6380,6380,6380,0
20250227,165000,1905449710,6380,6380,6380,6380,0
20250227,164900,1905449710,6380,6380,6380,6380,0
20250227,164800,1905449710,6380,6380,6380,6380,0
20250227,164700,1905449710,6380,6380,6380,6380,0
20250227,164600,1905449710,6380,6380,6380,6380,0
20250227,164500,1905449710,6380,6380,6380,6380,0
20250227,164400,1905449710,6380,6380,6380,6380,0
20250227,164300,1905449710,6380,6380,6380,6380,0
20250227,164200,1905449710,6380,6380,6380,6380,0
20250227,164100,1905449710,6380,6380,6380,6380,0
20250227,164000,1905449710,6380,6380,6380,6380,0
20250227,163900,1905449710,6380,6380,6380,6380,0
20250227,163800,1905449710,6380,6380,6380,6380,0
20250227,163700,1905449710,6380,6380,6380,6380,0
20250227,163600,1905449710,6380,6380,6380,6380,0
20250227,163500,1905449710,6380,6380,6380,6380,0
20250227,163400,1905449710,6380,6380,6380,6380,0
20250227,163300,1905449710,6380,6380,6380,6380,0
20250227,163200,1905449710,6380,6380,6380,6380,0
20250227,163100,1905449710,6380,6380,6380,6380,0
20250227,163000,1905449710,6380,6380,6380,6380,0
20250227,162900,1905449710,6380,6380,6380,6380,0
20250227,162800,1905449710,6380,6380,6380,6380,0
20250227,162700,1905449710,6380,6380,6380,6380,0
20250227,162600,1905449710,6380,6380,6380,6380,0
20250227,162500,1905449710,6380,6380,6380,6380,0
20250227,162400,1905449710,6380,6380,6380,6380,0
20250227,162300,1905449710,6380,6380,6380,6380,0
20250227,162200,1905449710,6380,6380,6380,6380,591
20250227,162100,1905449710,6380,6380,6380,6380,0
20250227,162000,1905449710,6380,6380,6380,6380,0
20250227,161900,1905449710,6380,6380,6380,6380,0
20250227,161800,1905449710,6380,6380,6380,6380,0
20250227,161700,1905449710,6380,6380,6380,6380,0
20250227,161600,1905449710,6380,6380,6380,6380,0
20250227,161500,1905449710,6380,6380,6380,6380,0
20250227,161400,1905449710,6380,6380,6380,6380,0
20250227,161300,1905449710,6380,6380,6380,6380,0
20250227,161200,1905449710,6380,6380,6380,6380,0
20250227,161100,1905449710,6380,6380,6380,6380,0
20250227,161000,1905449710,6380,6380,6380,6380,0
20250227,160900,1905449710,6380,6380,6380,6380,0
20250227,160800,1905449710,6380,6380,6380,6380,0
20250227,160700,1905449710,6380,6380,6380,6380,0
20250227,160600,1905449710,6380,6380,6380,6380,0
20250227,160500,1905449710,6380,6380,6380,6380,0
20250227,160400,1905449710,6380,6380,6380,6380,0
20250227,160300,1905449710,6380,6380,6380,6380,0
20250227,160200,1905449710,6380,6380,6380,6380,0
20250227,160100,1905449710,6380,6380,6380,6380,0
20250227,160000,1905449710,6380,6380,6380,6380,0
20250227,155900,1905449710,6380,6380,6380,6380,0
20250227,155800,1905449710,6380,6380,6380,6380,0
20250227,155700,1905449710,6380,6380,6380,6380,0
20250227,155600,1905449710,6380,6380,6380,6380,0
20250227,155500,1905449710,6380,6380,6380,6380,0
20250227,155400,1905449710,6380,6380,6380,6380,0
20250227,155300,1905449710,6380,6380,6380,6380,0
20250227,155200,1905449710,6380,6380,6380,6380,591
20250227,155100,1905449710,6380,6380,6380,6380,0
20250227,155000,1905449710,6380,6380,6380,6380,0
20250227,154900,1905449710,6380,6380,6380,6380,0
20250227,154800,1905449710,6380,6380,6380,6380,0
20250227,154700,1905449710,6380,6380,6380,6380,0
20250227,154600,1905449710,6380,6380,6380,6380,0
20250227,154500,1905449710,6380,6380,6380,6380,0
20250227,154400,1905449710,6380,6380,6380,6380,0
20250227,154300,1905449710,6380,6380,6380,6380,0
20250227,154200,1905449710,6380,6380,6380,6380,0
20250227,154100,1905449710,6380,6380,6380,6380,0
20250227,154000,1905449710,6380,6380,6380,6380,0
20250227,153900,1905449710,6380,6380,6380,6380,0
20250227,153800,1905449710,6380,6380,6380,6380,0
20250227,153700,1905449710,6380,6380,6380,6380,0
20250227,153600,1905449710,6380,6380,6380,6380,0
20250227,153500,1905449710,6380,6380,6380,6380,0
20250227,153400,1905449710,6380,6380,6380,6380,0
20250227,153300,1905449710,6380,6380,6380,6380,0
20250227,153200,1905449710,6380,6380,6380,6380,0
20250227,153100,1905449710,6380,6380,6380,6380,0
20250227,153000,1905449710,6380,6380,6380,6380,591
20250227,152900,1901679130,6400,6400,6400,6400,0
20250227,152800,1901679130,6400,6400,6400,6400,0
20250227,152700,1901679130,6400,6400,6400,6400,0
20250227,152600,1901679130,6400,6400,6400,6400,0
20250227,152500,1901679130,6400,6400,6400,6400,0
20250227,152400,1901679130,6400,6400,6400,6400,0
20250227,152300,1901679130,6400,6400,6400,6400,0
20250227,152200,1901679130,6400,6400,6400,6400,0
20250227,152100,1901679130,6400,6400,6400,6400,0
20250227,152000,1901679130,6400,6400,6400,6400,0
20250227,151900,1901679130,6400,6400,6400,6400,828
20250227,151800,1896379930,6410,6410,6410,6410,8
20250227,151700,1896328650,6350,6390,6410,6350,10671
20250227,151600,1828305620,6390,6400,6400,6390,45
20250227,151500,1828017810,6410,6400,6410,6400,194
20250227,151400,1826776130,6400,6400,6410,6400,60
20250227,151300,1826392050,6390,6390,6400,6390,268
20250227,151200,1824677380,6380,6380,6380,6370,178
20250227,151100,1823542140,6370,6390,6390,6370,2558
20250227,151000,1807218300,6390,6400,6400,6390,1001
20250227,150900,1800821820,6400,6400,6400,6390,303
20250227,150800,1798882880,6400,6390,6400,6380,53
20250227,150700,1798544310,6390,6400,6400,6380,2053
20250227,150600,1785425650,6400,6400,6410,6390,1717
20250227,150500,1774436830,6390,6410,6420,6390,650
20250227,150400,1770271610,6410,6370,6410,6370,1372
20250227,150300,1761502970,6380,6380,6390,6370,761
20250227,150200,1756647780,6380,6370,6380,6360,705
20250227,150100,1752156970,6370,6360,6370,6350,2205
20250227,150000,1738133140,6360,6370,6370,6360,1511
20250227,145900,1728519620,6370,6380,6380,6370,981
20250227,145800,1722269840,6370,6370,6380,6370,2064
20250227,145700,1709121990,6370,6380,6380,6370,1059
20250227,145600,1702370950,6380,6380,6390,6380,63
20250227,145500,1701968850,6380,6380,6390,6380,120
20250227,145400,1701203180,6390,6390,6390,6380,98
20250227,145300,1700577030,6380,6390,6390,6370,6110
20250227,145200,1661633560,6400,6390,6400,6390,20
20250227,145100,1661505680,6390,6380,6390,6380,778
20250227,145000,1656537030,6390,6380,6390,6380,379
20250227,144900,1654115790,6390,6380,6390,6380,139
20250227,144800,1653227650,6390,6400,6400,6390,603
20250227,144700,1649374400,6390,6380,6390,6380,507
20250227,144600,1646134680,6390,6390,6400,6390,782
20250227,144500,1641137620,6390,6390,6400,6380,547
20250227,144400,1637642270,6390,6390,6390,6380,1455
20250227,144300,1628344830,6400,6400,6410,6390,145
20250227,144200,1627417190,6390,6390,6400,6390,291
20250227,144100,1625555200,6390,6390,6390,6390,47
20250227,144000,1625254870,6390,6390,6400,6390,94
20250227,143900,1624653370,6390,6390,6390,6390,17
20250227,143800,1624544740,6390,6380,6390,6380,125
20250227,143700,1623746050,6380,6400,6400,6380,252
20250227,143600,1622135700,6390,6400,6400,6390,117
20250227,143500,1621388010,6390,6400,6400,6390,16
20250227,143400,1621285690,6390,6390,6400,6390,124
20250227,143300,1620492220,6390,6390,6390,6390,8
20250227,143200,1620441100,6390,6400,6400,6390,406
20250227,143100,1617846690,6400,6390,6400,6390,90
20250227,143000,1617270760,6390,6400,6400,6380,184
20250227,142900,1616094940,6390,6400,6400,6390,99
20250227,142800,1615461410,6390,6390,6390,6380,94
20250227,142700,1614860820,6390,6390,6400,6390,16
20250227,142600,1614758490,6400,6400,6400,6390,105
20250227,142500,1614086560,6390,6390,6390,6380,1404
20250227,142400,1605124620,6390,6400,6400,6390,432
20250227,142300,1602363890,6390,6400,6400,6390,122
20250227,142200,1601583160,6410,6400,6410,6400,28
20250227,142100,1601403870,6410,6400,6410,6390,75
20250227,142000,1600923810,6410,6410,6410,6400,103
20250227,141900,1600263650,6410,6400,6410,6400,904
20250227,141800,1594477890,6410,6410,6410,6400,518
20250227,141700,1591160540,6420,6410,6420,6410,193
20250227,141600,1589922430,6410,6410,6420,6410,415
20250227,141500,1587262270,6410,6420,6420,6410,15
20250227,141400,1587166030,6420,6410,6420,6400,1508
20250227,141300,1577507610,6420,6430,6430,6420,78
20250227,141200,1577006700,6420,6430,6430,6420,104
20250227,141100,1576338110,6420,6430,6430,6410,250
20250227,141000,1574733030,6430,6420,6430,6420,24
20250227,140900,1574578940,6420,6420,6420,6420,333
20250227,140800,1572441080,6420,6420,6420,6420,151
20250227,140700,1571471660,6420,6420,6420,6420,1400
20250227,140600,1562483660,6430,6440,6440,6430,483
20250227,140500,1559377140,6430,6430,6430,6430,140
20250227,140400,1558476940,6440,6440,6440,6440,0
20250227,140300,1558476940,6440,6440,6440,6440,181
20250227,140200,1557311300,6440,6440,6440,6440,101
20250227,140100,1556660860,6440,6450,6450,6440,487
20250227,140000,1553519730,6460,6460,6460,6460,83
20250227,135900,1552983550,6450,6450,6450,6450,0
20250227,135800,1552983550,6450,6460,6460,6450,84
20250227,135700,1552440920,6460,6460,6460,6460,238
20250227,135600,1550903440,6460,6460,6460,6460,506
20250227,135500,1547634680,6460,6460,6460,6460,90
20250227,135400,1547053280,6460,6460,6460,6460,0
20250227,135300,1547053280,6460,6460,6460,6460,20
20250227,135200,1546924080,6450,6460,6460,6450,1295
20250227,135100,1538569500,6450,6450,6460,6450,4203
20250227,135000,1511448150,6450,6450,6450,6450,1239
20250227,134900,1503456600,6450,6460,6460,6430,3040
20250227,134800,1483863740,6470,6460,6470,6460,1593
20250227,134700,1473563020,6450,6450,6450,6450,282
20250227,134600,1471744120,6460,6460,6460,6460,85
20250227,134500,1471195020,6450,6450,6450,6450,200
20250227,134400,1469905020,6460,6450,6460,6450,1423
20250227,134300,1460717670,6460,6450,6460,6450,588
20250227,134200,1456924240,6450,6450,6450,6450,166
20250227,134100,1455853540,6450,6450,6460,6450,93
20250227,134000,1455252850,6460,6460,6460,6450,803
20250227,133900,1450070400,6450,6450,6450,6450,204
20250227,133800,1448754600,6450,6450,6450,6450,1083
20250227,133700,1441769250,6450,6450,6450,6450,0
20250227,133600,1441769250,6450,6440,6450,6440,1000
20250227,133500,1435320240,6450,6430,6450,6430,1904
20250227,133400,1423061330,6430,6430,6430,6430,1
20250227,133300,1423054900,6420,6420,6420,6420,0
20250227,133200,1423054900,6420,6420,6420,6420,100
20250227,133100,1422412900,6420,6420,6420,6420,179
20250227,133000,1421263720,6420,6420,6420,6420,199
20250227,132900,1419986140,6420,6420,6420,6420,90
20250227,132800,1419408340,6410,6410,6410,6410,10
20250227,132700,1419344240,6410,6410,6410,6410,5483
20250227,132600,1384198210,6400,6400,6400,6400,4680
20250227,132500,1354246210,6400,6400,6400,6390,6562
20250227,132400,1312249580,6420,6420,6420,6420,83
20250227,132300,1311716720,6400,6400,6400,6400,2
20250227,132200,1311703920,6420,6420,6420,6420,1
20250227,132100,1311697500,6420,6420,6420,6420,113
20250227,132000,1310972040,6400,6410,6410,6400,4000
20250227,131900,1285371840,6420,6420,6420,6420,101
20250227,131800,1284723420,6430,6430,6430,6430,283
20250227,131700,1282903730,6430,6430,6430,6430,0
20250227,131600,1282903730,6430,6430,6430,6430,12
20250227,131500,1282826570,6430,6430,6430,6430,83
20250227,131400,1282292880,6430,6420,6430,6410,5422
20250227,131300,1247462500,6420,6420,6430,6400,1706
20250227,131200,1236542370,6420,6410,6430,6410,721
20250227,131100,1231915620,6390,6390,6410,6390,1041
20250227,131000,1225253260,6380,6390,6390,6380,88
20250227,130900,1224690990,6380,6380,6380,6380,0
20250227,130800,1224690990,6380,6390,6390,6380,1544
20250227,130700,1214840110,6390,6390,6390,6390,168
20250227,130600,1213766590,6390,6390,6390,6390,1
20250227,130500,1213760200,6400,6400,6400,6400,0
20250227,130400,1213760200,6400,6400,6400,6400,83
20250227,130300,1213229000,6390,6390,6390,6390,0
20250227,130200,1213229000,6390,6390,6390,6390,8
20250227,130100,1213177880,6390,6390,6390,6380,693
20250227,130000,1208750610,6390,6390,6390,6390,613
20250227,125900,1204833540,6390,6390,6390,6390,1169
20250227,125800,1197363630,6400,6400,6400,6400,83
20250227,125700,1196832430,6390,6390,6390,6390,4
20250227,125600,1196806870,6400,6410,6410,6390,385
20250227,125500,1194342070,6400,6390,6400,6390,1570
20250227,125400,1184308770,6390,6390,6390,6390,0
20250227,125300,1184308770,6390,6410,6410,6390,87
20250227,125200,1183751180,6400,6400,6400,6400,1003
20250227,125100,1177331980,6400,6400,6400,6400,1
20250227,125000,1177325580,6410,6410,6410,6410,83
20250227,124900,1176793550,6390,6400,6400,6390,1773
20250227,124800,1165454070,6400,6410,6410,6400,1690
20250227,124700,1154633160,6410,6400,6410,6400,139
20250227,124600,1153742730,6400,6400,6400,6400,0
20250227,124500,1153742730,6400,6400,6400,6400,100
20250227,124400,1153102730,6410,6400,6410,6400,209
20250227,124300,1151764300,6400,6400,6400,6400,22
20250227,124200,1151623500,6410,6410,6410,6410,83
20250227,124100,1151091470,6400,6400,6400,6400,491
20250227,124000,1147949070,6400,6400,6400,6400,20
20250227,123900,1147821070,6400,6400,6400,6400,83
20250227,123800,1147289870,6400,6400,6400,6400,0
20250227,123700,1147289870,6400,6400,6400,6400,55
20250227,123600,1146937870,6400,6420,6420,6400,183
20250227,123500,1145765010,6400,6400,6400,6400,500
20250227,123400,1142565010,6400,6400,6400,6400,3003
20250227,123300,1123345810,6430,6430,6430,6430,83
20250227,123200,1122812120,6400,6410,6410,6400,1000
20250227,123100,1116410700,6430,6430,6430,6430,0
20250227,123000,1116410700,6430,6420,6430,6420,103
20250227,122900,1115748610,6420,6420,6420,6420,0
20250227,122800,1115748610,6420,6420,6430,6420,35
20250227,122700,1115523760,6430,6420,6430,6420,93
20250227,122600,1114925870,6420,6420,6420,6420,0
20250227,122500,1114925870,6420,6420,6420,6420,55
20250227,122400,1114572770,6430,6430,6430,6430,0
20250227,122300,1114572770,6430,6430,6430,6430,0
20250227,122200,1114572770,6430,6410,6430,6410,84
20250227,122100,1114032670,6410,6410,6410,6410,0
20250227,122000,1114032670,6410,6410,6410,6410,0
20250227,121900,1114032670,6410,6430,6430,6410,84
20250227,121800,1113492570,6420,6410,6430,6410,410
20250227,121700,1110859460,6410,6420,6430,6410,810
20250227,121600,1105659200,6430,6410,6430,6400,3441
20250227,121500,1083615130,6420,6430,6430,6420,47
20250227,121400,1083313140,6440,6440,6440,6440,0
20250227,121300,1083313140,6440,6430,6440,6420,413
20250227,121200,1080656760,6410,6420,6420,6410,31
20250227,121100,1080457750,6440,6440,6440,6440,83
20250227,121000,1079923230,6440,6440,6440,6440,0
20250227,120900,1079923230,6440,6440,6440,6440,0
20250227,120800,1079923230,6440,6440,6440,6440,83
20250227,120700,1079388710,6450,6450,6450,6450,0
20250227,120600,1079388710,6450,6450,6450,6450,0
20250227,120500,1079388710,6450,6450,6450,6450,83
20250227,120400,1078853360,6420,6420,6420,6420,545
20250227,120300,1075354460,6420,6450,6450,6420,625
20250227,120200,1071341910,6450,6450,6450,6450,84
20250227,120100,1070800110,6460,6460,6460,6460,0
20250227,120000,1070800110,6460,6460,6460,6460,0
20250227,115900,1070800110,6460,6460,6460,6460,83
20250227,115800,1070263930,6450,6450,6450,6450,0
20250227,115700,1070263930,6450,6450,6450,6450,83
20250227,115600,1069728580,6420,6440,6440,6420,1646
20250227,115500,1059150180,6440,6440,6440,6440,0
20250227,115400,1059150180,6440,6460,6460,6440,84
20250227,115300,1058607560,6450,6450,6450,6450,22
20250227,115200,1058465660,6450,6440,6450,6440,1008
20250227,115100,1051964070,6450,6450,6450,6450,83
20250227,115000,1051428720,6440,6440,6450,6440,45
20250227,114900,1051138540,6450,6460,6460,6450,502
20250227,114800,1047895640,6460,6460,6460,6460,543
20250227,114700,1044387860,6430,6430,6430,6430,100
20250227,114600,1043744860,6460,6460,6460,6430,527
20250227,114500,1040341090,6460,6460,6460,6460,85
20250227,114400,1039791990,6460,6460,6460,6460,0
20250227,114300,1039791990,6460,6460,6460,6460,0
20250227,114200,1039791990,6460,6460,6460,6460,83
20250227,114100,1039255810,6460,6460,6460,6460,1021
20250227,114000,1032660150,6460,6440,6460,6440,2679
20250227,113900,1015381690,6440,6440,6440,6440,0
20250227,113800,1015381690,6440,6440,6440,6440,1000
20250227,113700,1008941690,6430,6430,6430,6430,83
20250227,113600,1008408000,6410,6410,6410,6410,0
20250227,113500,1008408000,6410,6430,6430,6410,5
20250227,113400,1008375870,6440,6440,6440,6440,83
20250227,113300,1007841350,6410,6410,6410,6410,0
20250227,113200,1007841350,6410,6410,6410,6410,4
20250227,113100,1007815710,6410,6440,6440,6410,85
20250227,113000,1007268370,6430,6430,6430,6430,323
20250227,112900,1005191480,6430,6430,6430,6430,100
20250227,112800,1004548480,6440,6400,6440,6400,585
20250227,112700,1000786160,6400,6400,6400,6400,1
20250227,112600,1000779760,6400,6440,6440,6400,345
20250227,112500,998568440,6430,6430,6430,6430,0
20250227,112400,998568440,6430,6430,6430,6430,0
20250227,112300,998568440,6430,6420,6430,6420,773
20250227,112200,993598910,6390,6420,6420,6390,2920
20250227,112100,974906250,6420,6440,6440,6420,1078
20250227,112000,967971170,6440,6440,6440,6440,84
20250227,111900,967430210,6410,6420,6440,6410,2580
20250227,111800,950870520,6420,6430,6430,6420,16
20250227,111700,950767790,6450,6430,6450,6430,149
20250227,111600,949806760,6430,6450,6450,6430,872
20250227,111500,944199580,6460,6450,6470,6450,2609
20250227,111400,927357210,6450,6430,6450,6430,2478
20250227,111300,911402820,6430,6430,6430,6430,0
20250227,111200,911402820,6430,6430,6430,6430,10
20250227,111100,911338520,6440,6400,6440,6400,2978
20250227,111000,892213360,6400,6400,6400,6400,200
20250227,110900,890933360,6390,6430,6430,6390,622
20250227,110800,886955460,6390,6410,6410,6390,1386
20250227,110700,878081150,6410,6420,6440,6410,3838
20250227,110600,853417120,6420,6420,6420,6420,261
20250227,110500,851741500,6390,6400,6410,6380,911
20250227,110400,845910220,6380,6390,6390,6380,1035
20250227,110300,839305570,6390,6400,6410,6390,2383
20250227,110200,824072340,6420,6410,6420,6400,36
20250227,110100,823841800,6410,6410,6410,6410,800
20250227,110000,818713800,6410,6400,6410,6400,210
20250227,105900,817368970,6400,6400,6400,6400,80
20250227,105800,816856970,6400,6380,6410,6380,1016
20250227,105700,810374510,6400,6400,6400,6380,1583
20250227,105600,800270250,6410,6410,6410,6410,50
20250227,105500,799949750,6400,6380,6400,6380,776
20250227,105400,794990890,6390,6390,6390,6390,0
20250227,105300,794990890,6390,6370,6390,6360,203
20250227,105200,793699180,6380,6380,6380,6380,583
20250227,105100,789979640,6380,6380,6380,6380,1000
20250227,105000,783599640,6370,6370,6370,6370,0
20250227,104900,783599640,6370,6360,6370,6360,202
20250227,104800,782313810,6360,6370,6370,6360,2001
20250227,104700,769581380,6380,6380,6380,6380,0
20250227,104600,769581380,6380,6380,6380,6380,103
20250227,104500,768924240,6380,6380,6380,6380,19
20250227,104400,768803020,6380,6380,6380,6380,1
20250227,104300,768796640,6390,6400,6400,6390,84
20250227,104200,768259050,6390,6380,6390,6380,2907
20250227,104100,749711890,6400,6400,6410,6390,3211
20250227,104000,729191620,6420,6410,6420,6410,168
20250227,103900,728113890,6410,6410,6410,6410,0
20250227,103800,728113890,6410,6410,6410,6410,83
20250227,103700,727581860,6410,6410,6410,6410,0
20250227,103600,727581860,6410,6410,6410,6400,476
20250227,103500,724533280,6410,6400,6410,6400,42
20250227,103400,724264160,6400,6400,6400,6400,23
20250227,103300,724116960,6420,6400,6420,6400,254
20250227,103200,722487530,6400,6400,6420,6400,215
20250227,103100,721109800,6420,6420,6420,6420,10
20250227,103000,721045600,6390,6420,6420,6390,3158
20250227,102900,700853080,6420,6420,6420,6420,218
20250227,102800,699453520,6400,6420,6420,6400,9
20250227,102700,699395900,6420,6420,6420,6420,0
20250227,102600,699395900,6420,6420,6420,6420,242
20250227,102500,697842260,6400,6410,6410,6400,104
20250227,102400,697175660,6400,6410,6410,6400,183
20250227,102300,696003120,6410,6400,6410,6400,498
20250227,102200,692813150,6400,6400,6400,6400,200
20250227,102100,691533150,6400,6400,6400,6400,178
20250227,102000,690393950,6400,6400,6400,6400,21
20250227,101900,690259550,6390,6390,6390,6390,20
20250227,101800,690131750,6390,6390,6390,6390,32
20250227,101700,689927270,6400,6400,6400,6400,0
20250227,101600,689927270,6400,6380,6400,6380,6
20250227,101500,689888970,6380,6380,6380,6380,3
20250227,101400,689869830,6390,6400,6400,6390,328
20250227,101300,687770650,6380,6380,6380,6370,235
20250227,101200,686271850,6380,6380,6380,6370,208
20250227,101100,684945310,6380,6380,6380,6380,2
20250227,101000,684932550,6400,6400,6400,6400,0
20250227,100900,684932550,6400,6400,6400,6400,0
20250227,100800,684932550,6400,6400,6400,6400,13289
20250227,100700,599882950,6400,6400,6400,6400,1
20250227,100600,599876550,6400,6390,6410,6390,2847
20250227,100500,581656860,6390,6390,6390,6390,1
20250227,100400,581650470,6380,6380,6380,6370,558
20250227,100300,578092430,6370,6370,6370,6370,250
20250227,100200,576499930,6380,6380,6380,6380,279
20250227,100100,574719910,6380,6380,6390,6380,1005
20250227,100000,568307970,6370,6380,6380,6370,113
20250227,095900,567587260,6380,6380,6380,6380,1000
20250227,095800,561207260,6380,6370,6380,6370,957
20250227,095700,555105760,6370,6370,6370,6370,83
20250227,095600,554577050,6370,6380,6380,6370,124
20250227,095500,553787160,6380,6380,6380,6380,8
20250227,095400,553736120,6380,6370,6380,6370,17
20250227,095300,553627820,6370,6370,6370,6370,700
20250227,095200,549168820,6350,6350,6350,6330,303
20250227,095100,547244810,6330,6330,6330,6330,4370
20250227,095000,519582710,6340,6340,6340,6340,3697
20250227,094900,496143730,6340,6340,6340,6340,2413
20250227,094800,480845310,6350,6350,6350,6350,1000
20250227,094700,474495310,6350,6350,6350,6350,2296
20250227,094600,459915710,6330,6350,6350,6330,1002
20250227,094500,453568920,6350,6350,6350,6350,2000
20250227,094400,440868920,6370,6360,6370,6350,1351
20250227,094300,432279440,6360,6350,6360,6350,3
20250227,094200,432260370,6360,6360,6360,6360,235
20250227,094100,430765770,6360,6360,6360,6360,0
20250227,094000,430765770,6360,6360,6360,6360,1157
20250227,093900,423407250,6350,6330,6360,6330,2409
20250227,093800,408116720,6340,6330,6340,6320,5894
20250227,093700,370827530,6330,6330,6330,6330,214
20250227,093600,369472910,6340,6350,6350,6340,1049
20250227,093500,362816020,6360,6360,6370,6360,1473
20250227,093400,353447540,6370,6370,6370,6360,515
20250227,093300,350168430,6370,6380,6380,6370,500
20250227,093200,346983390,6380,6380,6380,6380,68
20250227,093100,346549550,6380,6380,6380,6380,0
20250227,093000,346549550,6380,6370,6380,6370,1002
20250227,092900,340156800,6370,6390,6390,6370,1704
20250227,092800,329290510,6400,6400,6400,6400,1
20250227,092700,329284110,6380,6390,6390,6380,1553
20250227,092600,319367860,6390,6380,6390,6380,1456
20250227,092500,310069320,6380,6380,6390,6380,669
20250227,092400,305801090,6370,6370,6380,6370,633
20250227,092300,301768730,6370,6380,6380,6370,1536
20250227,092200,291973120,6390,6390,6390,6390,280
20250227,092100,290183920,6400,6390,6400,6390,906
20250227,092000,284394480,6390,6390,6390,6390,1247
20250227,091900,276426150,6400,6400,6400,6400,226
20250227,091800,274979750,6400,6390,6400,6390,829
20250227,091700,269676190,6390,6390,6400,6380,426
20250227,091600,266954960,6380,6370,6390,6370,1523
20250227,091500,257231680,6370,6380,6380,6370,1498
20250227,091400,247678720,6380,6370,6380,6370,1754
20250227,091300,236503300,6370,6400,6400,6370,7300
20250227,091200,189936910,6420,6410,6420,6410,2517
20250227,091100,173797770,6420,6420,6420,6410,1779
20250227,091000,162377500,6420,6430,6430,6420,104
20250227,090900,161709320,6430,6430,6430,6420,684
20250227,090800,157311500,6440,6420,6440,6420,1426
20250227,090700,148149230,6420,6400,6420,6400,1063
20250227,090600,141325140,6400,6420,6430,6400,5109
20250227,090500,108589130,6420,6430,6430,6410,3369
20250227,090400,86968160,6410,6400,6440,6400,5818
20250227,090300,49644030,6380,6380,6380,6370,136
20250227,090200,48776610,6370,6380,6410,6370,389
20250227,090100,46290500,6380,6390,6410,6380,3231
20250227,090000,25649150,6380,6420,6420,6380,4001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202200 1905449710 6380 6380 6380 6380 591
3 20250227 202100 1905449710 6380 6380 6380 6380 0
4 20250227 202000 1905449710 6380 6380 6380 6380 0
5 20250227 201900 1905449710 6380 6380 6380 6380 0
6 20250227 201800 1905449710 6380 6380 6380 6380 0
7 20250227 201700 1905449710 6380 6380 6380 6380 0
8 20250227 201600 1905449710 6380 6380 6380 6380 0
9 20250227 201500 1905449710 6380 6380 6380 6380 0
10 20250227 201400 1905449710 6380 6380 6380 6380 0
11 20250227 201300 1905449710 6380 6380 6380 6380 0
12 20250227 201200 1905449710 6380 6380 6380 6380 0
13 20250227 201100 1905449710 6380 6380 6380 6380 0
14 20250227 201000 1905449710 6380 6380 6380 6380 0
15 20250227 200900 1905449710 6380 6380 6380 6380 0
16 20250227 200800 1905449710 6380 6380 6380 6380 0
17 20250227 200700 1905449710 6380 6380 6380 6380 0
18 20250227 200600 1905449710 6380 6380 6380 6380 0
19 20250227 200500 1905449710 6380 6380 6380 6380 0
20 20250227 200400 1905449710 6380 6380 6380 6380 0
21 20250227 200300 1905449710 6380 6380 6380 6380 0
22 20250227 200200 1905449710 6380 6380 6380 6380 0
23 20250227 200100 1905449710 6380 6380 6380 6380 0
24 20250227 200000 1905449710 6380 6380 6380 6380 0
25 20250227 195900 1905449710 6380 6380 6380 6380 0
26 20250227 195800 1905449710 6380 6380 6380 6380 0
27 20250227 195700 1905449710 6380 6380 6380 6380 0
28 20250227 195600 1905449710 6380 6380 6380 6380 0
29 20250227 195500 1905449710 6380 6380 6380 6380 0
30 20250227 195400 1905449710 6380 6380 6380 6380 0
31 20250227 195300 1905449710 6380 6380 6380 6380 0
32 20250227 195200 1905449710 6380 6380 6380 6380 591
33 20250227 195100 1905449710 6380 6380 6380 6380 0
34 20250227 195000 1905449710 6380 6380 6380 6380 0
35 20250227 194900 1905449710 6380 6380 6380 6380 0
36 20250227 194800 1905449710 6380 6380 6380 6380 0
37 20250227 194700 1905449710 6380 6380 6380 6380 0
38 20250227 194600 1905449710 6380 6380 6380 6380 0
39 20250227 194500 1905449710 6380 6380 6380 6380 0
40 20250227 194400 1905449710 6380 6380 6380 6380 0
41 20250227 194300 1905449710 6380 6380 6380 6380 0
42 20250227 194200 1905449710 6380 6380 6380 6380 0
43 20250227 194100 1905449710 6380 6380 6380 6380 0
44 20250227 194000 1905449710 6380 6380 6380 6380 0
45 20250227 193900 1905449710 6380 6380 6380 6380 0
46 20250227 193800 1905449710 6380 6380 6380 6380 0
47 20250227 193700 1905449710 6380 6380 6380 6380 0
48 20250227 193600 1905449710 6380 6380 6380 6380 0
49 20250227 193500 1905449710 6380 6380 6380 6380 0
50 20250227 193400 1905449710 6380 6380 6380 6380 0
51 20250227 193300 1905449710 6380 6380 6380 6380 0
52 20250227 193200 1905449710 6380 6380 6380 6380 0
53 20250227 193100 1905449710 6380 6380 6380 6380 0
54 20250227 193000 1905449710 6380 6380 6380 6380 0
55 20250227 192900 1905449710 6380 6380 6380 6380 0
56 20250227 192800 1905449710 6380 6380 6380 6380 0
57 20250227 192700 1905449710 6380 6380 6380 6380 0
58 20250227 192600 1905449710 6380 6380 6380 6380 0
59 20250227 192500 1905449710 6380 6380 6380 6380 0
60 20250227 192400 1905449710 6380 6380 6380 6380 0
61 20250227 192300 1905449710 6380 6380 6380 6380 0
62 20250227 192200 1905449710 6380 6380 6380 6380 591
63 20250227 192100 1905449710 6380 6380 6380 6380 0
64 20250227 192000 1905449710 6380 6380 6380 6380 0
65 20250227 191900 1905449710 6380 6380 6380 6380 0
66 20250227 191800 1905449710 6380 6380 6380 6380 0
67 20250227 191700 1905449710 6380 6380 6380 6380 0
68 20250227 191600 1905449710 6380 6380 6380 6380 0
69 20250227 191500 1905449710 6380 6380 6380 6380 0
70 20250227 191400 1905449710 6380 6380 6380 6380 0
71 20250227 191300 1905449710 6380 6380 6380 6380 0
72 20250227 191200 1905449710 6380 6380 6380 6380 0
73 20250227 191100 1905449710 6380 6380 6380 6380 0
74 20250227 191000 1905449710 6380 6380 6380 6380 0
75 20250227 190900 1905449710 6380 6380 6380 6380 0
76 20250227 190800 1905449710 6380 6380 6380 6380 0
77 20250227 190700 1905449710 6380 6380 6380 6380 0
78 20250227 190600 1905449710 6380 6380 6380 6380 0
79 20250227 190500 1905449710 6380 6380 6380 6380 0
80 20250227 190400 1905449710 6380 6380 6380 6380 0
81 20250227 190300 1905449710 6380 6380 6380 6380 0
82 20250227 190200 1905449710 6380 6380 6380 6380 0
83 20250227 190100 1905449710 6380 6380 6380 6380 0
84 20250227 190000 1905449710 6380 6380 6380 6380 0
85 20250227 185900 1905449710 6380 6380 6380 6380 0
86 20250227 185800 1905449710 6380 6380 6380 6380 0
87 20250227 185700 1905449710 6380 6380 6380 6380 0
88 20250227 185600 1905449710 6380 6380 6380 6380 0
89 20250227 185500 1905449710 6380 6380 6380 6380 0
90 20250227 185400 1905449710 6380 6380 6380 6380 0
91 20250227 185300 1905449710 6380 6380 6380 6380 0
92 20250227 185200 1905449710 6380 6380 6380 6380 591
93 20250227 185100 1905449710 6380 6380 6380 6380 0
94 20250227 185000 1905449710 6380 6380 6380 6380 0
95 20250227 184900 1905449710 6380 6380 6380 6380 0
96 20250227 184800 1905449710 6380 6380 6380 6380 0
97 20250227 184700 1905449710 6380 6380 6380 6380 0
98 20250227 184600 1905449710 6380 6380 6380 6380 0
99 20250227 184500 1905449710 6380 6380 6380 6380 0
100 20250227 184400 1905449710 6380 6380 6380 6380 0
101 20250227 184300 1905449710 6380 6380 6380 6380 0
102 20250227 184200 1905449710 6380 6380 6380 6380 0
103 20250227 184100 1905449710 6380 6380 6380 6380 0
104 20250227 184000 1905449710 6380 6380 6380 6380 0
105 20250227 183900 1905449710 6380 6380 6380 6380 0
106 20250227 183800 1905449710 6380 6380 6380 6380 0
107 20250227 183700 1905449710 6380 6380 6380 6380 0
108 20250227 183600 1905449710 6380 6380 6380 6380 0
109 20250227 183500 1905449710 6380 6380 6380 6380 0
110 20250227 183400 1905449710 6380 6380 6380 6380 0
111 20250227 183300 1905449710 6380 6380 6380 6380 0
112 20250227 183200 1905449710 6380 6380 6380 6380 0
113 20250227 183100 1905449710 6380 6380 6380 6380 0
114 20250227 183000 1905449710 6380 6380 6380 6380 0
115 20250227 182900 1905449710 6380 6380 6380 6380 0
116 20250227 182800 1905449710 6380 6380 6380 6380 0
117 20250227 182700 1905449710 6380 6380 6380 6380 0
118 20250227 182600 1905449710 6380 6380 6380 6380 0
119 20250227 182500 1905449710 6380 6380 6380 6380 0
120 20250227 182400 1905449710 6380 6380 6380 6380 0
121 20250227 182300 1905449710 6380 6380 6380 6380 0
122 20250227 182200 1905449710 6380 6380 6380 6380 591
123 20250227 182100 1905449710 6380 6380 6380 6380 0
124 20250227 182000 1905449710 6380 6380 6380 6380 0
125 20250227 181900 1905449710 6380 6380 6380 6380 0
126 20250227 181800 1905449710 6380 6380 6380 6380 0
127 20250227 181700 1905449710 6380 6380 6380 6380 0
128 20250227 181600 1905449710 6380 6380 6380 6380 0
129 20250227 181500 1905449710 6380 6380 6380 6380 0
130 20250227 181400 1905449710 6380 6380 6380 6380 0
131 20250227 181300 1905449710 6380 6380 6380 6380 0
132 20250227 181200 1905449710 6380 6380 6380 6380 0
133 20250227 181100 1905449710 6380 6380 6380 6380 0
134 20250227 181000 1905449710 6380 6380 6380 6380 0
135 20250227 180900 1905449710 6380 6380 6380 6380 0
136 20250227 180800 1905449710 6380 6380 6380 6380 0
137 20250227 180700 1905449710 6380 6380 6380 6380 0
138 20250227 180600 1905449710 6380 6380 6380 6380 0
139 20250227 180500 1905449710 6380 6380 6380 6380 0
140 20250227 180400 1905449710 6380 6380 6380 6380 0
141 20250227 180300 1905449710 6380 6380 6380 6380 0
142 20250227 180200 1905449710 6380 6380 6380 6380 0
143 20250227 180100 1905449710 6380 6380 6380 6380 0
144 20250227 180000 1905449710 6380 6380 6380 6380 0
145 20250227 175900 1905449710 6380 6380 6380 6380 0
146 20250227 175800 1905449710 6380 6380 6380 6380 0
147 20250227 175700 1905449710 6380 6380 6380 6380 0
148 20250227 175600 1905449710 6380 6380 6380 6380 0
149 20250227 175500 1905449710 6380 6380 6380 6380 0
150 20250227 175400 1905449710 6380 6380 6380 6380 0
151 20250227 175300 1905449710 6380 6380 6380 6380 0
152 20250227 175200 1905449710 6380 6380 6380 6380 591
153 20250227 175100 1905449710 6380 6380 6380 6380 0
154 20250227 175000 1905449710 6380 6380 6380 6380 0
155 20250227 174900 1905449710 6380 6380 6380 6380 0
156 20250227 174800 1905449710 6380 6380 6380 6380 0
157 20250227 174700 1905449710 6380 6380 6380 6380 0
158 20250227 174600 1905449710 6380 6380 6380 6380 0
159 20250227 174500 1905449710 6380 6380 6380 6380 0
160 20250227 174400 1905449710 6380 6380 6380 6380 0
161 20250227 174300 1905449710 6380 6380 6380 6380 0
162 20250227 174200 1905449710 6380 6380 6380 6380 0
163 20250227 174100 1905449710 6380 6380 6380 6380 0
164 20250227 174000 1905449710 6380 6380 6380 6380 0
165 20250227 173900 1905449710 6380 6380 6380 6380 0
166 20250227 173800 1905449710 6380 6380 6380 6380 0
167 20250227 173700 1905449710 6380 6380 6380 6380 0
168 20250227 173600 1905449710 6380 6380 6380 6380 0
169 20250227 173500 1905449710 6380 6380 6380 6380 0
170 20250227 173400 1905449710 6380 6380 6380 6380 0
171 20250227 173300 1905449710 6380 6380 6380 6380 0
172 20250227 173200 1905449710 6380 6380 6380 6380 0
173 20250227 173100 1905449710 6380 6380 6380 6380 0
174 20250227 173000 1905449710 6380 6380 6380 6380 0
175 20250227 172900 1905449710 6380 6380 6380 6380 0
176 20250227 172800 1905449710 6380 6380 6380 6380 0
177 20250227 172700 1905449710 6380 6380 6380 6380 0
178 20250227 172600 1905449710 6380 6380 6380 6380 0
179 20250227 172500 1905449710 6380 6380 6380 6380 0
180 20250227 172400 1905449710 6380 6380 6380 6380 0
181 20250227 172300 1905449710 6380 6380 6380 6380 0
182 20250227 172200 1905449710 6380 6380 6380 6380 591
183 20250227 172100 1905449710 6380 6380 6380 6380 0
184 20250227 172000 1905449710 6380 6380 6380 6380 0
185 20250227 171900 1905449710 6380 6380 6380 6380 0
186 20250227 171800 1905449710 6380 6380 6380 6380 0
187 20250227 171700 1905449710 6380 6380 6380 6380 0
188 20250227 171600 1905449710 6380 6380 6380 6380 0
189 20250227 171500 1905449710 6380 6380 6380 6380 0
190 20250227 171400 1905449710 6380 6380 6380 6380 0
191 20250227 171300 1905449710 6380 6380 6380 6380 0
192 20250227 171200 1905449710 6380 6380 6380 6380 0
193 20250227 171100 1905449710 6380 6380 6380 6380 0
194 20250227 171000 1905449710 6380 6380 6380 6380 0
195 20250227 170900 1905449710 6380 6380 6380 6380 0
196 20250227 170800 1905449710 6380 6380 6380 6380 0
197 20250227 170700 1905449710 6380 6380 6380 6380 0
198 20250227 170600 1905449710 6380 6380 6380 6380 0
199 20250227 170500 1905449710 6380 6380 6380 6380 0
200 20250227 170400 1905449710 6380 6380 6380 6380 0
201 20250227 170300 1905449710 6380 6380 6380 6380 0
202 20250227 170200 1905449710 6380 6380 6380 6380 0
203 20250227 170100 1905449710 6380 6380 6380 6380 0
204 20250227 170000 1905449710 6380 6380 6380 6380 0
205 20250227 165900 1905449710 6380 6380 6380 6380 0
206 20250227 165800 1905449710 6380 6380 6380 6380 0
207 20250227 165700 1905449710 6380 6380 6380 6380 0
208 20250227 165600 1905449710 6380 6380 6380 6380 0
209 20250227 165500 1905449710 6380 6380 6380 6380 0
210 20250227 165400 1905449710 6380 6380 6380 6380 0
211 20250227 165300 1905449710 6380 6380 6380 6380 0
212 20250227 165200 1905449710 6380 6380 6380 6380 591
213 20250227 165100 1905449710 6380 6380 6380 6380 0
214 20250227 165000 1905449710 6380 6380 6380 6380 0
215 20250227 164900 1905449710 6380 6380 6380 6380 0
216 20250227 164800 1905449710 6380 6380 6380 6380 0
217 20250227 164700 1905449710 6380 6380 6380 6380 0
218 20250227 164600 1905449710 6380 6380 6380 6380 0
219 20250227 164500 1905449710 6380 6380 6380 6380 0
220 20250227 164400 1905449710 6380 6380 6380 6380 0
221 20250227 164300 1905449710 6380 6380 6380 6380 0
222 20250227 164200 1905449710 6380 6380 6380 6380 0
223 20250227 164100 1905449710 6380 6380 6380 6380 0
224 20250227 164000 1905449710 6380 6380 6380 6380 0
225 20250227 163900 1905449710 6380 6380 6380 6380 0
226 20250227 163800 1905449710 6380 6380 6380 6380 0
227 20250227 163700 1905449710 6380 6380 6380 6380 0
228 20250227 163600 1905449710 6380 6380 6380 6380 0
229 20250227 163500 1905449710 6380 6380 6380 6380 0
230 20250227 163400 1905449710 6380 6380 6380 6380 0
231 20250227 163300 1905449710 6380 6380 6380 6380 0
232 20250227 163200 1905449710 6380 6380 6380 6380 0
233 20250227 163100 1905449710 6380 6380 6380 6380 0
234 20250227 163000 1905449710 6380 6380 6380 6380 0
235 20250227 162900 1905449710 6380 6380 6380 6380 0
236 20250227 162800 1905449710 6380 6380 6380 6380 0
237 20250227 162700 1905449710 6380 6380 6380 6380 0
238 20250227 162600 1905449710 6380 6380 6380 6380 0
239 20250227 162500 1905449710 6380 6380 6380 6380 0
240 20250227 162400 1905449710 6380 6380 6380 6380 0
241 20250227 162300 1905449710 6380 6380 6380 6380 0
242 20250227 162200 1905449710 6380 6380 6380 6380 591
243 20250227 162100 1905449710 6380 6380 6380 6380 0
244 20250227 162000 1905449710 6380 6380 6380 6380 0
245 20250227 161900 1905449710 6380 6380 6380 6380 0
246 20250227 161800 1905449710 6380 6380 6380 6380 0
247 20250227 161700 1905449710 6380 6380 6380 6380 0
248 20250227 161600 1905449710 6380 6380 6380 6380 0
249 20250227 161500 1905449710 6380 6380 6380 6380 0
250 20250227 161400 1905449710 6380 6380 6380 6380 0
251 20250227 161300 1905449710 6380 6380 6380 6380 0
252 20250227 161200 1905449710 6380 6380 6380 6380 0
253 20250227 161100 1905449710 6380 6380 6380 6380 0
254 20250227 161000 1905449710 6380 6380 6380 6380 0
255 20250227 160900 1905449710 6380 6380 6380 6380 0
256 20250227 160800 1905449710 6380 6380 6380 6380 0
257 20250227 160700 1905449710 6380 6380 6380 6380 0
258 20250227 160600 1905449710 6380 6380 6380 6380 0
259 20250227 160500 1905449710 6380 6380 6380 6380 0
260 20250227 160400 1905449710 6380 6380 6380 6380 0
261 20250227 160300 1905449710 6380 6380 6380 6380 0
262 20250227 160200 1905449710 6380 6380 6380 6380 0
263 20250227 160100 1905449710 6380 6380 6380 6380 0
264 20250227 160000 1905449710 6380 6380 6380 6380 0
265 20250227 155900 1905449710 6380 6380 6380 6380 0
266 20250227 155800 1905449710 6380 6380 6380 6380 0
267 20250227 155700 1905449710 6380 6380 6380 6380 0
268 20250227 155600 1905449710 6380 6380 6380 6380 0
269 20250227 155500 1905449710 6380 6380 6380 6380 0
270 20250227 155400 1905449710 6380 6380 6380 6380 0
271 20250227 155300 1905449710 6380 6380 6380 6380 0
272 20250227 155200 1905449710 6380 6380 6380 6380 591
273 20250227 155100 1905449710 6380 6380 6380 6380 0
274 20250227 155000 1905449710 6380 6380 6380 6380 0
275 20250227 154900 1905449710 6380 6380 6380 6380 0
276 20250227 154800 1905449710 6380 6380 6380 6380 0
277 20250227 154700 1905449710 6380 6380 6380 6380 0
278 20250227 154600 1905449710 6380 6380 6380 6380 0
279 20250227 154500 1905449710 6380 6380 6380 6380 0
280 20250227 154400 1905449710 6380 6380 6380 6380 0
281 20250227 154300 1905449710 6380 6380 6380 6380 0
282 20250227 154200 1905449710 6380 6380 6380 6380 0
283 20250227 154100 1905449710 6380 6380 6380 6380 0
284 20250227 154000 1905449710 6380 6380 6380 6380 0
285 20250227 153900 1905449710 6380 6380 6380 6380 0
286 20250227 153800 1905449710 6380 6380 6380 6380 0
287 20250227 153700 1905449710 6380 6380 6380 6380 0
288 20250227 153600 1905449710 6380 6380 6380 6380 0
289 20250227 153500 1905449710 6380 6380 6380 6380 0
290 20250227 153400 1905449710 6380 6380 6380 6380 0
291 20250227 153300 1905449710 6380 6380 6380 6380 0
292 20250227 153200 1905449710 6380 6380 6380 6380 0
293 20250227 153100 1905449710 6380 6380 6380 6380 0
294 20250227 153000 1905449710 6380 6380 6380 6380 591
295 20250227 152900 1901679130 6400 6400 6400 6400 0
296 20250227 152800 1901679130 6400 6400 6400 6400 0
297 20250227 152700 1901679130 6400 6400 6400 6400 0
298 20250227 152600 1901679130 6400 6400 6400 6400 0
299 20250227 152500 1901679130 6400 6400 6400 6400 0
300 20250227 152400 1901679130 6400 6400 6400 6400 0
301 20250227 152300 1901679130 6400 6400 6400 6400 0
302 20250227 152200 1901679130 6400 6400 6400 6400 0
303 20250227 152100 1901679130 6400 6400 6400 6400 0
304 20250227 152000 1901679130 6400 6400 6400 6400 0
305 20250227 151900 1901679130 6400 6400 6400 6400 828
306 20250227 151800 1896379930 6410 6410 6410 6410 8
307 20250227 151700 1896328650 6350 6390 6410 6350 10671
308 20250227 151600 1828305620 6390 6400 6400 6390 45
309 20250227 151500 1828017810 6410 6400 6410 6400 194
310 20250227 151400 1826776130 6400 6400 6410 6400 60
311 20250227 151300 1826392050 6390 6390 6400 6390 268
312 20250227 151200 1824677380 6380 6380 6380 6370 178
313 20250227 151100 1823542140 6370 6390 6390 6370 2558
314 20250227 151000 1807218300 6390 6400 6400 6390 1001
315 20250227 150900 1800821820 6400 6400 6400 6390 303
316 20250227 150800 1798882880 6400 6390 6400 6380 53
317 20250227 150700 1798544310 6390 6400 6400 6380 2053
318 20250227 150600 1785425650 6400 6400 6410 6390 1717
319 20250227 150500 1774436830 6390 6410 6420 6390 650
320 20250227 150400 1770271610 6410 6370 6410 6370 1372
321 20250227 150300 1761502970 6380 6380 6390 6370 761
322 20250227 150200 1756647780 6380 6370 6380 6360 705
323 20250227 150100 1752156970 6370 6360 6370 6350 2205
324 20250227 150000 1738133140 6360 6370 6370 6360 1511
325 20250227 145900 1728519620 6370 6380 6380 6370 981
326 20250227 145800 1722269840 6370 6370 6380 6370 2064
327 20250227 145700 1709121990 6370 6380 6380 6370 1059
328 20250227 145600 1702370950 6380 6380 6390 6380 63
329 20250227 145500 1701968850 6380 6380 6390 6380 120
330 20250227 145400 1701203180 6390 6390 6390 6380 98
331 20250227 145300 1700577030 6380 6390 6390 6370 6110
332 20250227 145200 1661633560 6400 6390 6400 6390 20
333 20250227 145100 1661505680 6390 6380 6390 6380 778
334 20250227 145000 1656537030 6390 6380 6390 6380 379
335 20250227 144900 1654115790 6390 6380 6390 6380 139
336 20250227 144800 1653227650 6390 6400 6400 6390 603
337 20250227 144700 1649374400 6390 6380 6390 6380 507
338 20250227 144600 1646134680 6390 6390 6400 6390 782
339 20250227 144500 1641137620 6390 6390 6400 6380 547
340 20250227 144400 1637642270 6390 6390 6390 6380 1455
341 20250227 144300 1628344830 6400 6400 6410 6390 145
342 20250227 144200 1627417190 6390 6390 6400 6390 291
343 20250227 144100 1625555200 6390 6390 6390 6390 47
344 20250227 144000 1625254870 6390 6390 6400 6390 94
345 20250227 143900 1624653370 6390 6390 6390 6390 17
346 20250227 143800 1624544740 6390 6380 6390 6380 125
347 20250227 143700 1623746050 6380 6400 6400 6380 252
348 20250227 143600 1622135700 6390 6400 6400 6390 117
349 20250227 143500 1621388010 6390 6400 6400 6390 16
350 20250227 143400 1621285690 6390 6390 6400 6390 124
351 20250227 143300 1620492220 6390 6390 6390 6390 8
352 20250227 143200 1620441100 6390 6400 6400 6390 406
353 20250227 143100 1617846690 6400 6390 6400 6390 90
354 20250227 143000 1617270760 6390 6400 6400 6380 184
355 20250227 142900 1616094940 6390 6400 6400 6390 99
356 20250227 142800 1615461410 6390 6390 6390 6380 94
357 20250227 142700 1614860820 6390 6390 6400 6390 16
358 20250227 142600 1614758490 6400 6400 6400 6390 105
359 20250227 142500 1614086560 6390 6390 6390 6380 1404
360 20250227 142400 1605124620 6390 6400 6400 6390 432
361 20250227 142300 1602363890 6390 6400 6400 6390 122
362 20250227 142200 1601583160 6410 6400 6410 6400 28
363 20250227 142100 1601403870 6410 6400 6410 6390 75
364 20250227 142000 1600923810 6410 6410 6410 6400 103
365 20250227 141900 1600263650 6410 6400 6410 6400 904
366 20250227 141800 1594477890 6410 6410 6410 6400 518
367 20250227 141700 1591160540 6420 6410 6420 6410 193
368 20250227 141600 1589922430 6410 6410 6420 6410 415
369 20250227 141500 1587262270 6410 6420 6420 6410 15
370 20250227 141400 1587166030 6420 6410 6420 6400 1508
371 20250227 141300 1577507610 6420 6430 6430 6420 78
372 20250227 141200 1577006700 6420 6430 6430 6420 104
373 20250227 141100 1576338110 6420 6430 6430 6410 250
374 20250227 141000 1574733030 6430 6420 6430 6420 24
375 20250227 140900 1574578940 6420 6420 6420 6420 333
376 20250227 140800 1572441080 6420 6420 6420 6420 151
377 20250227 140700 1571471660 6420 6420 6420 6420 1400
378 20250227 140600 1562483660 6430 6440 6440 6430 483
379 20250227 140500 1559377140 6430 6430 6430 6430 140
380 20250227 140400 1558476940 6440 6440 6440 6440 0
381 20250227 140300 1558476940 6440 6440 6440 6440 181
382 20250227 140200 1557311300 6440 6440 6440 6440 101
383 20250227 140100 1556660860 6440 6450 6450 6440 487
384 20250227 140000 1553519730 6460 6460 6460 6460 83
385 20250227 135900 1552983550 6450 6450 6450 6450 0
386 20250227 135800 1552983550 6450 6460 6460 6450 84
387 20250227 135700 1552440920 6460 6460 6460 6460 238
388 20250227 135600 1550903440 6460 6460 6460 6460 506
389 20250227 135500 1547634680 6460 6460 6460 6460 90
390 20250227 135400 1547053280 6460 6460 6460 6460 0
391 20250227 135300 1547053280 6460 6460 6460 6460 20
392 20250227 135200 1546924080 6450 6460 6460 6450 1295
393 20250227 135100 1538569500 6450 6450 6460 6450 4203
394 20250227 135000 1511448150 6450 6450 6450 6450 1239
395 20250227 134900 1503456600 6450 6460 6460 6430 3040
396 20250227 134800 1483863740 6470 6460 6470 6460 1593
397 20250227 134700 1473563020 6450 6450 6450 6450 282
398 20250227 134600 1471744120 6460 6460 6460 6460 85
399 20250227 134500 1471195020 6450 6450 6450 6450 200
400 20250227 134400 1469905020 6460 6450 6460 6450 1423
401 20250227 134300 1460717670 6460 6450 6460 6450 588
402 20250227 134200 1456924240 6450 6450 6450 6450 166
403 20250227 134100 1455853540 6450 6450 6460 6450 93
404 20250227 134000 1455252850 6460 6460 6460 6450 803
405 20250227 133900 1450070400 6450 6450 6450 6450 204
406 20250227 133800 1448754600 6450 6450 6450 6450 1083
407 20250227 133700 1441769250 6450 6450 6450 6450 0
408 20250227 133600 1441769250 6450 6440 6450 6440 1000
409 20250227 133500 1435320240 6450 6430 6450 6430 1904
410 20250227 133400 1423061330 6430 6430 6430 6430 1
411 20250227 133300 1423054900 6420 6420 6420 6420 0
412 20250227 133200 1423054900 6420 6420 6420 6420 100
413 20250227 133100 1422412900 6420 6420 6420 6420 179
414 20250227 133000 1421263720 6420 6420 6420 6420 199
415 20250227 132900 1419986140 6420 6420 6420 6420 90
416 20250227 132800 1419408340 6410 6410 6410 6410 10
417 20250227 132700 1419344240 6410 6410 6410 6410 5483
418 20250227 132600 1384198210 6400 6400 6400 6400 4680
419 20250227 132500 1354246210 6400 6400 6400 6390 6562
420 20250227 132400 1312249580 6420 6420 6420 6420 83
421 20250227 132300 1311716720 6400 6400 6400 6400 2
422 20250227 132200 1311703920 6420 6420 6420 6420 1
423 20250227 132100 1311697500 6420 6420 6420 6420 113
424 20250227 132000 1310972040 6400 6410 6410 6400 4000
425 20250227 131900 1285371840 6420 6420 6420 6420 101
426 20250227 131800 1284723420 6430 6430 6430 6430 283
427 20250227 131700 1282903730 6430 6430 6430 6430 0
428 20250227 131600 1282903730 6430 6430 6430 6430 12
429 20250227 131500 1282826570 6430 6430 6430 6430 83
430 20250227 131400 1282292880 6430 6420 6430 6410 5422
431 20250227 131300 1247462500 6420 6420 6430 6400 1706
432 20250227 131200 1236542370 6420 6410 6430 6410 721
433 20250227 131100 1231915620 6390 6390 6410 6390 1041
434 20250227 131000 1225253260 6380 6390 6390 6380 88
435 20250227 130900 1224690990 6380 6380 6380 6380 0
436 20250227 130800 1224690990 6380 6390 6390 6380 1544
437 20250227 130700 1214840110 6390 6390 6390 6390 168
438 20250227 130600 1213766590 6390 6390 6390 6390 1
439 20250227 130500 1213760200 6400 6400 6400 6400 0
440 20250227 130400 1213760200 6400 6400 6400 6400 83
441 20250227 130300 1213229000 6390 6390 6390 6390 0
442 20250227 130200 1213229000 6390 6390 6390 6390 8
443 20250227 130100 1213177880 6390 6390 6390 6380 693
444 20250227 130000 1208750610 6390 6390 6390 6390 613
445 20250227 125900 1204833540 6390 6390 6390 6390 1169
446 20250227 125800 1197363630 6400 6400 6400 6400 83
447 20250227 125700 1196832430 6390 6390 6390 6390 4
448 20250227 125600 1196806870 6400 6410 6410 6390 385
449 20250227 125500 1194342070 6400 6390 6400 6390 1570
450 20250227 125400 1184308770 6390 6390 6390 6390 0
451 20250227 125300 1184308770 6390 6410 6410 6390 87
452 20250227 125200 1183751180 6400 6400 6400 6400 1003
453 20250227 125100 1177331980 6400 6400 6400 6400 1
454 20250227 125000 1177325580 6410 6410 6410 6410 83
455 20250227 124900 1176793550 6390 6400 6400 6390 1773
456 20250227 124800 1165454070 6400 6410 6410 6400 1690
457 20250227 124700 1154633160 6410 6400 6410 6400 139
458 20250227 124600 1153742730 6400 6400 6400 6400 0
459 20250227 124500 1153742730 6400 6400 6400 6400 100
460 20250227 124400 1153102730 6410 6400 6410 6400 209
461 20250227 124300 1151764300 6400 6400 6400 6400 22
462 20250227 124200 1151623500 6410 6410 6410 6410 83
463 20250227 124100 1151091470 6400 6400 6400 6400 491
464 20250227 124000 1147949070 6400 6400 6400 6400 20
465 20250227 123900 1147821070 6400 6400 6400 6400 83
466 20250227 123800 1147289870 6400 6400 6400 6400 0
467 20250227 123700 1147289870 6400 6400 6400 6400 55
468 20250227 123600 1146937870 6400 6420 6420 6400 183
469 20250227 123500 1145765010 6400 6400 6400 6400 500
470 20250227 123400 1142565010 6400 6400 6400 6400 3003
471 20250227 123300 1123345810 6430 6430 6430 6430 83
472 20250227 123200 1122812120 6400 6410 6410 6400 1000
473 20250227 123100 1116410700 6430 6430 6430 6430 0
474 20250227 123000 1116410700 6430 6420 6430 6420 103
475 20250227 122900 1115748610 6420 6420 6420 6420 0
476 20250227 122800 1115748610 6420 6420 6430 6420 35
477 20250227 122700 1115523760 6430 6420 6430 6420 93
478 20250227 122600 1114925870 6420 6420 6420 6420 0
479 20250227 122500 1114925870 6420 6420 6420 6420 55
480 20250227 122400 1114572770 6430 6430 6430 6430 0
481 20250227 122300 1114572770 6430 6430 6430 6430 0
482 20250227 122200 1114572770 6430 6410 6430 6410 84
483 20250227 122100 1114032670 6410 6410 6410 6410 0
484 20250227 122000 1114032670 6410 6410 6410 6410 0
485 20250227 121900 1114032670 6410 6430 6430 6410 84
486 20250227 121800 1113492570 6420 6410 6430 6410 410
487 20250227 121700 1110859460 6410 6420 6430 6410 810
488 20250227 121600 1105659200 6430 6410 6430 6400 3441
489 20250227 121500 1083615130 6420 6430 6430 6420 47
490 20250227 121400 1083313140 6440 6440 6440 6440 0
491 20250227 121300 1083313140 6440 6430 6440 6420 413
492 20250227 121200 1080656760 6410 6420 6420 6410 31
493 20250227 121100 1080457750 6440 6440 6440 6440 83
494 20250227 121000 1079923230 6440 6440 6440 6440 0
495 20250227 120900 1079923230 6440 6440 6440 6440 0
496 20250227 120800 1079923230 6440 6440 6440 6440 83
497 20250227 120700 1079388710 6450 6450 6450 6450 0
498 20250227 120600 1079388710 6450 6450 6450 6450 0
499 20250227 120500 1079388710 6450 6450 6450 6450 83
500 20250227 120400 1078853360 6420 6420 6420 6420 545
501 20250227 120300 1075354460 6420 6450 6450 6420 625
502 20250227 120200 1071341910 6450 6450 6450 6450 84
503 20250227 120100 1070800110 6460 6460 6460 6460 0
504 20250227 120000 1070800110 6460 6460 6460 6460 0
505 20250227 115900 1070800110 6460 6460 6460 6460 83
506 20250227 115800 1070263930 6450 6450 6450 6450 0
507 20250227 115700 1070263930 6450 6450 6450 6450 83
508 20250227 115600 1069728580 6420 6440 6440 6420 1646
509 20250227 115500 1059150180 6440 6440 6440 6440 0
510 20250227 115400 1059150180 6440 6460 6460 6440 84
511 20250227 115300 1058607560 6450 6450 6450 6450 22
512 20250227 115200 1058465660 6450 6440 6450 6440 1008
513 20250227 115100 1051964070 6450 6450 6450 6450 83
514 20250227 115000 1051428720 6440 6440 6450 6440 45
515 20250227 114900 1051138540 6450 6460 6460 6450 502
516 20250227 114800 1047895640 6460 6460 6460 6460 543
517 20250227 114700 1044387860 6430 6430 6430 6430 100
518 20250227 114600 1043744860 6460 6460 6460 6430 527
519 20250227 114500 1040341090 6460 6460 6460 6460 85
520 20250227 114400 1039791990 6460 6460 6460 6460 0
521 20250227 114300 1039791990 6460 6460 6460 6460 0
522 20250227 114200 1039791990 6460 6460 6460 6460 83
523 20250227 114100 1039255810 6460 6460 6460 6460 1021
524 20250227 114000 1032660150 6460 6440 6460 6440 2679
525 20250227 113900 1015381690 6440 6440 6440 6440 0
526 20250227 113800 1015381690 6440 6440 6440 6440 1000
527 20250227 113700 1008941690 6430 6430 6430 6430 83
528 20250227 113600 1008408000 6410 6410 6410 6410 0
529 20250227 113500 1008408000 6410 6430 6430 6410 5
530 20250227 113400 1008375870 6440 6440 6440 6440 83
531 20250227 113300 1007841350 6410 6410 6410 6410 0
532 20250227 113200 1007841350 6410 6410 6410 6410 4
533 20250227 113100 1007815710 6410 6440 6440 6410 85
534 20250227 113000 1007268370 6430 6430 6430 6430 323
535 20250227 112900 1005191480 6430 6430 6430 6430 100
536 20250227 112800 1004548480 6440 6400 6440 6400 585
537 20250227 112700 1000786160 6400 6400 6400 6400 1
538 20250227 112600 1000779760 6400 6440 6440 6400 345
539 20250227 112500 998568440 6430 6430 6430 6430 0
540 20250227 112400 998568440 6430 6430 6430 6430 0
541 20250227 112300 998568440 6430 6420 6430 6420 773
542 20250227 112200 993598910 6390 6420 6420 6390 2920
543 20250227 112100 974906250 6420 6440 6440 6420 1078
544 20250227 112000 967971170 6440 6440 6440 6440 84
545 20250227 111900 967430210 6410 6420 6440 6410 2580
546 20250227 111800 950870520 6420 6430 6430 6420 16
547 20250227 111700 950767790 6450 6430 6450 6430 149
548 20250227 111600 949806760 6430 6450 6450 6430 872
549 20250227 111500 944199580 6460 6450 6470 6450 2609
550 20250227 111400 927357210 6450 6430 6450 6430 2478
551 20250227 111300 911402820 6430 6430 6430 6430 0
552 20250227 111200 911402820 6430 6430 6430 6430 10
553 20250227 111100 911338520 6440 6400 6440 6400 2978
554 20250227 111000 892213360 6400 6400 6400 6400 200
555 20250227 110900 890933360 6390 6430 6430 6390 622
556 20250227 110800 886955460 6390 6410 6410 6390 1386
557 20250227 110700 878081150 6410 6420 6440 6410 3838
558 20250227 110600 853417120 6420 6420 6420 6420 261
559 20250227 110500 851741500 6390 6400 6410 6380 911
560 20250227 110400 845910220 6380 6390 6390 6380 1035
561 20250227 110300 839305570 6390 6400 6410 6390 2383
562 20250227 110200 824072340 6420 6410 6420 6400 36
563 20250227 110100 823841800 6410 6410 6410 6410 800
564 20250227 110000 818713800 6410 6400 6410 6400 210
565 20250227 105900 817368970 6400 6400 6400 6400 80
566 20250227 105800 816856970 6400 6380 6410 6380 1016
567 20250227 105700 810374510 6400 6400 6400 6380 1583
568 20250227 105600 800270250 6410 6410 6410 6410 50
569 20250227 105500 799949750 6400 6380 6400 6380 776
570 20250227 105400 794990890 6390 6390 6390 6390 0
571 20250227 105300 794990890 6390 6370 6390 6360 203
572 20250227 105200 793699180 6380 6380 6380 6380 583
573 20250227 105100 789979640 6380 6380 6380 6380 1000
574 20250227 105000 783599640 6370 6370 6370 6370 0
575 20250227 104900 783599640 6370 6360 6370 6360 202
576 20250227 104800 782313810 6360 6370 6370 6360 2001
577 20250227 104700 769581380 6380 6380 6380 6380 0
578 20250227 104600 769581380 6380 6380 6380 6380 103
579 20250227 104500 768924240 6380 6380 6380 6380 19
580 20250227 104400 768803020 6380 6380 6380 6380 1
581 20250227 104300 768796640 6390 6400 6400 6390 84
582 20250227 104200 768259050 6390 6380 6390 6380 2907
583 20250227 104100 749711890 6400 6400 6410 6390 3211
584 20250227 104000 729191620 6420 6410 6420 6410 168
585 20250227 103900 728113890 6410 6410 6410 6410 0
586 20250227 103800 728113890 6410 6410 6410 6410 83
587 20250227 103700 727581860 6410 6410 6410 6410 0
588 20250227 103600 727581860 6410 6410 6410 6400 476
589 20250227 103500 724533280 6410 6400 6410 6400 42
590 20250227 103400 724264160 6400 6400 6400 6400 23
591 20250227 103300 724116960 6420 6400 6420 6400 254
592 20250227 103200 722487530 6400 6400 6420 6400 215
593 20250227 103100 721109800 6420 6420 6420 6420 10
594 20250227 103000 721045600 6390 6420 6420 6390 3158
595 20250227 102900 700853080 6420 6420 6420 6420 218
596 20250227 102800 699453520 6400 6420 6420 6400 9
597 20250227 102700 699395900 6420 6420 6420 6420 0
598 20250227 102600 699395900 6420 6420 6420 6420 242
599 20250227 102500 697842260 6400 6410 6410 6400 104
600 20250227 102400 697175660 6400 6410 6410 6400 183
601 20250227 102300 696003120 6410 6400 6410 6400 498
602 20250227 102200 692813150 6400 6400 6400 6400 200
603 20250227 102100 691533150 6400 6400 6400 6400 178
604 20250227 102000 690393950 6400 6400 6400 6400 21
605 20250227 101900 690259550 6390 6390 6390 6390 20
606 20250227 101800 690131750 6390 6390 6390 6390 32
607 20250227 101700 689927270 6400 6400 6400 6400 0
608 20250227 101600 689927270 6400 6380 6400 6380 6
609 20250227 101500 689888970 6380 6380 6380 6380 3
610 20250227 101400 689869830 6390 6400 6400 6390 328
611 20250227 101300 687770650 6380 6380 6380 6370 235
612 20250227 101200 686271850 6380 6380 6380 6370 208
613 20250227 101100 684945310 6380 6380 6380 6380 2
614 20250227 101000 684932550 6400 6400 6400 6400 0
615 20250227 100900 684932550 6400 6400 6400 6400 0
616 20250227 100800 684932550 6400 6400 6400 6400 13289
617 20250227 100700 599882950 6400 6400 6400 6400 1
618 20250227 100600 599876550 6400 6390 6410 6390 2847
619 20250227 100500 581656860 6390 6390 6390 6390 1
620 20250227 100400 581650470 6380 6380 6380 6370 558
621 20250227 100300 578092430 6370 6370 6370 6370 250
622 20250227 100200 576499930 6380 6380 6380 6380 279
623 20250227 100100 574719910 6380 6380 6390 6380 1005
624 20250227 100000 568307970 6370 6380 6380 6370 113
625 20250227 095900 567587260 6380 6380 6380 6380 1000
626 20250227 095800 561207260 6380 6370 6380 6370 957
627 20250227 095700 555105760 6370 6370 6370 6370 83
628 20250227 095600 554577050 6370 6380 6380 6370 124
629 20250227 095500 553787160 6380 6380 6380 6380 8
630 20250227 095400 553736120 6380 6370 6380 6370 17
631 20250227 095300 553627820 6370 6370 6370 6370 700
632 20250227 095200 549168820 6350 6350 6350 6330 303
633 20250227 095100 547244810 6330 6330 6330 6330 4370
634 20250227 095000 519582710 6340 6340 6340 6340 3697
635 20250227 094900 496143730 6340 6340 6340 6340 2413
636 20250227 094800 480845310 6350 6350 6350 6350 1000
637 20250227 094700 474495310 6350 6350 6350 6350 2296
638 20250227 094600 459915710 6330 6350 6350 6330 1002
639 20250227 094500 453568920 6350 6350 6350 6350 2000
640 20250227 094400 440868920 6370 6360 6370 6350 1351
641 20250227 094300 432279440 6360 6350 6360 6350 3
642 20250227 094200 432260370 6360 6360 6360 6360 235
643 20250227 094100 430765770 6360 6360 6360 6360 0
644 20250227 094000 430765770 6360 6360 6360 6360 1157
645 20250227 093900 423407250 6350 6330 6360 6330 2409
646 20250227 093800 408116720 6340 6330 6340 6320 5894
647 20250227 093700 370827530 6330 6330 6330 6330 214
648 20250227 093600 369472910 6340 6350 6350 6340 1049
649 20250227 093500 362816020 6360 6360 6370 6360 1473
650 20250227 093400 353447540 6370 6370 6370 6360 515
651 20250227 093300 350168430 6370 6380 6380 6370 500
652 20250227 093200 346983390 6380 6380 6380 6380 68
653 20250227 093100 346549550 6380 6380 6380 6380 0
654 20250227 093000 346549550 6380 6370 6380 6370 1002
655 20250227 092900 340156800 6370 6390 6390 6370 1704
656 20250227 092800 329290510 6400 6400 6400 6400 1
657 20250227 092700 329284110 6380 6390 6390 6380 1553
658 20250227 092600 319367860 6390 6380 6390 6380 1456
659 20250227 092500 310069320 6380 6380 6390 6380 669
660 20250227 092400 305801090 6370 6370 6380 6370 633
661 20250227 092300 301768730 6370 6380 6380 6370 1536
662 20250227 092200 291973120 6390 6390 6390 6390 280
663 20250227 092100 290183920 6400 6390 6400 6390 906
664 20250227 092000 284394480 6390 6390 6390 6390 1247
665 20250227 091900 276426150 6400 6400 6400 6400 226
666 20250227 091800 274979750 6400 6390 6400 6390 829
667 20250227 091700 269676190 6390 6390 6400 6380 426
668 20250227 091600 266954960 6380 6370 6390 6370 1523
669 20250227 091500 257231680 6370 6380 6380 6370 1498
670 20250227 091400 247678720 6380 6370 6380 6370 1754
671 20250227 091300 236503300 6370 6400 6400 6370 7300
672 20250227 091200 189936910 6420 6410 6420 6410 2517
673 20250227 091100 173797770 6420 6420 6420 6410 1779
674 20250227 091000 162377500 6420 6430 6430 6420 104
675 20250227 090900 161709320 6430 6430 6430 6420 684
676 20250227 090800 157311500 6440 6420 6440 6420 1426
677 20250227 090700 148149230 6420 6400 6420 6400 1063
678 20250227 090600 141325140 6400 6420 6430 6400 5109
679 20250227 090500 108589130 6420 6430 6430 6410 3369
680 20250227 090400 86968160 6410 6400 6440 6400 5818
681 20250227 090300 49644030 6380 6380 6380 6370 136
682 20250227 090200 48776610 6370 6380 6410 6370 389
683 20250227 090100 46290500 6380 6390 6410 6380 3231
684 20250227 090000 25649150 6380 6420 6420 6380 4001