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

689
138490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202700,1003644220,6130,6130,6130,6130,1701
20250227,202600,1003644220,6130,6130,6130,6130,0
20250227,202500,1003644220,6130,6130,6130,6130,0
20250227,202400,1003644220,6130,6130,6130,6130,0
20250227,202300,1003644220,6130,6130,6130,6130,0
20250227,202200,1003644220,6130,6130,6130,6130,0
20250227,202100,1003644220,6130,6130,6130,6130,0
20250227,202000,1003644220,6130,6130,6130,6130,0
20250227,201900,1003644220,6130,6130,6130,6130,0
20250227,201800,1003644220,6130,6130,6130,6130,0
20250227,201700,1003644220,6130,6130,6130,6130,0
20250227,201600,1003644220,6130,6130,6130,6130,0
20250227,201500,1003644220,6130,6130,6130,6130,0
20250227,201400,1003644220,6130,6130,6130,6130,0
20250227,201300,1003644220,6130,6130,6130,6130,0
20250227,201200,1003644220,6130,6130,6130,6130,0
20250227,201100,1003644220,6130,6130,6130,6130,0
20250227,201000,1003644220,6130,6130,6130,6130,0
20250227,200900,1003644220,6130,6130,6130,6130,0
20250227,200800,1003644220,6130,6130,6130,6130,0
20250227,200700,1003644220,6130,6130,6130,6130,0
20250227,200600,1003644220,6130,6130,6130,6130,0
20250227,200500,1003644220,6130,6130,6130,6130,0
20250227,200400,1003644220,6130,6130,6130,6130,0
20250227,200300,1003644220,6130,6130,6130,6130,0
20250227,200200,1003644220,6130,6130,6130,6130,0
20250227,200100,1003644220,6130,6130,6130,6130,0
20250227,200000,1003644220,6130,6130,6130,6130,0
20250227,195900,1003644220,6130,6130,6130,6130,0
20250227,195800,1003644220,6130,6130,6130,6130,0
20250227,195700,1003644220,6130,6130,6130,6130,1701
20250227,195600,1003644220,6130,6130,6130,6130,0
20250227,195500,1003644220,6130,6130,6130,6130,0
20250227,195400,1003644220,6130,6130,6130,6130,0
20250227,195300,1003644220,6130,6130,6130,6130,0
20250227,195200,1003644220,6130,6130,6130,6130,0
20250227,195100,1003644220,6130,6130,6130,6130,0
20250227,195000,1003644220,6130,6130,6130,6130,0
20250227,194900,1003644220,6130,6130,6130,6130,0
20250227,194800,1003644220,6130,6130,6130,6130,0
20250227,194700,1003644220,6130,6130,6130,6130,0
20250227,194600,1003644220,6130,6130,6130,6130,0
20250227,194500,1003644220,6130,6130,6130,6130,0
20250227,194400,1003644220,6130,6130,6130,6130,0
20250227,194300,1003644220,6130,6130,6130,6130,0
20250227,194200,1003644220,6130,6130,6130,6130,0
20250227,194100,1003644220,6130,6130,6130,6130,0
20250227,194000,1003644220,6130,6130,6130,6130,0
20250227,193900,1003644220,6130,6130,6130,6130,0
20250227,193800,1003644220,6130,6130,6130,6130,0
20250227,193700,1003644220,6130,6130,6130,6130,0
20250227,193600,1003644220,6130,6130,6130,6130,0
20250227,193500,1003644220,6130,6130,6130,6130,0
20250227,193400,1003644220,6130,6130,6130,6130,0
20250227,193300,1003644220,6130,6130,6130,6130,0
20250227,193200,1003644220,6130,6130,6130,6130,0
20250227,193100,1003644220,6130,6130,6130,6130,0
20250227,193000,1003644220,6130,6130,6130,6130,0
20250227,192900,1003644220,6130,6130,6130,6130,0
20250227,192800,1003644220,6130,6130,6130,6130,0
20250227,192700,1003644220,6130,6130,6130,6130,1701
20250227,192600,1003644220,6130,6130,6130,6130,0
20250227,192500,1003644220,6130,6130,6130,6130,0
20250227,192400,1003644220,6130,6130,6130,6130,0
20250227,192300,1003644220,6130,6130,6130,6130,0
20250227,192200,1003644220,6130,6130,6130,6130,0
20250227,192100,1003644220,6130,6130,6130,6130,0
20250227,192000,1003644220,6130,6130,6130,6130,0
20250227,191900,1003644220,6130,6130,6130,6130,0
20250227,191800,1003644220,6130,6130,6130,6130,0
20250227,191700,1003644220,6130,6130,6130,6130,0
20250227,191600,1003644220,6130,6130,6130,6130,0
20250227,191500,1003644220,6130,6130,6130,6130,0
20250227,191400,1003644220,6130,6130,6130,6130,0
20250227,191300,1003644220,6130,6130,6130,6130,0
20250227,191200,1003644220,6130,6130,6130,6130,0
20250227,191100,1003644220,6130,6130,6130,6130,0
20250227,191000,1003644220,6130,6130,6130,6130,0
20250227,190900,1003644220,6130,6130,6130,6130,0
20250227,190800,1003644220,6130,6130,6130,6130,0
20250227,190700,1003644220,6130,6130,6130,6130,0
20250227,190600,1003644220,6130,6130,6130,6130,0
20250227,190500,1003644220,6130,6130,6130,6130,0
20250227,190400,1003644220,6130,6130,6130,6130,0
20250227,190300,1003644220,6130,6130,6130,6130,0
20250227,190200,1003644220,6130,6130,6130,6130,0
20250227,190100,1003644220,6130,6130,6130,6130,0
20250227,190000,1003644220,6130,6130,6130,6130,0
20250227,185900,1003644220,6130,6130,6130,6130,0
20250227,185800,1003644220,6130,6130,6130,6130,0
20250227,185700,1003644220,6130,6130,6130,6130,1701
20250227,185600,1003644220,6130,6130,6130,6130,0
20250227,185500,1003644220,6130,6130,6130,6130,0
20250227,185400,1003644220,6130,6130,6130,6130,0
20250227,185300,1003644220,6130,6130,6130,6130,0
20250227,185200,1003644220,6130,6130,6130,6130,0
20250227,185100,1003644220,6130,6130,6130,6130,0
20250227,185000,1003644220,6130,6130,6130,6130,0
20250227,184900,1003644220,6130,6130,6130,6130,0
20250227,184800,1003644220,6130,6130,6130,6130,0
20250227,184700,1003644220,6130,6130,6130,6130,0
20250227,184600,1003644220,6130,6130,6130,6130,0
20250227,184500,1003644220,6130,6130,6130,6130,0
20250227,184400,1003644220,6130,6130,6130,6130,0
20250227,184300,1003644220,6130,6130,6130,6130,0
20250227,184200,1003644220,6130,6130,6130,6130,0
20250227,184100,1003644220,6130,6130,6130,6130,0
20250227,184000,1003644220,6130,6130,6130,6130,0
20250227,183900,1003644220,6130,6130,6130,6130,0
20250227,183800,1003644220,6130,6130,6130,6130,0
20250227,183700,1003644220,6130,6130,6130,6130,0
20250227,183600,1003644220,6130,6130,6130,6130,0
20250227,183500,1003644220,6130,6130,6130,6130,0
20250227,183400,1003644220,6130,6130,6130,6130,0
20250227,183300,1003644220,6130,6130,6130,6130,0
20250227,183200,1003644220,6130,6130,6130,6130,0
20250227,183100,1003644220,6130,6130,6130,6130,0
20250227,183000,1003644220,6130,6130,6130,6130,0
20250227,182900,1003644220,6130,6130,6130,6130,0
20250227,182800,1003644220,6130,6130,6130,6130,0
20250227,182700,1003644220,6130,6130,6130,6130,1701
20250227,182600,1003644220,6130,6130,6130,6130,0
20250227,182500,1003644220,6130,6130,6130,6130,0
20250227,182400,1003644220,6130,6130,6130,6130,0
20250227,182300,1003644220,6130,6130,6130,6130,0
20250227,182200,1003644220,6130,6130,6130,6130,0
20250227,182100,1003644220,6130,6130,6130,6130,0
20250227,182000,1003644220,6130,6130,6130,6130,0
20250227,181900,1003644220,6130,6130,6130,6130,0
20250227,181800,1003644220,6130,6130,6130,6130,0
20250227,181700,1003644220,6130,6130,6130,6130,0
20250227,181600,1003644220,6130,6130,6130,6130,0
20250227,181500,1003644220,6130,6130,6130,6130,0
20250227,181400,1003644220,6130,6130,6130,6130,0
20250227,181300,1003644220,6130,6130,6130,6130,0
20250227,181200,1003644220,6130,6130,6130,6130,0
20250227,181100,1003644220,6130,6130,6130,6130,0
20250227,181000,1003644220,6130,6130,6130,6130,0
20250227,180900,1003644220,6130,6130,6130,6130,0
20250227,180800,1003644220,6130,6130,6130,6130,0
20250227,180700,1003644220,6130,6130,6130,6130,0
20250227,180600,1003644220,6130,6130,6130,6130,0
20250227,180500,1003644220,6130,6130,6130,6130,0
20250227,180400,1003644220,6130,6130,6130,6130,0
20250227,180300,1003644220,6130,6130,6130,6130,0
20250227,180200,1003644220,6130,6130,6130,6130,0
20250227,180100,1003644220,6130,6130,6130,6130,0
20250227,180000,1003644220,6130,6130,6130,6130,0
20250227,175900,1003644220,6130,6130,6130,6130,0
20250227,175800,1003644220,6130,6130,6130,6130,0
20250227,175700,1003644220,6130,6130,6130,6130,1701
20250227,175600,1003644220,6130,6130,6130,6130,0
20250227,175500,1003644220,6130,6130,6130,6130,0
20250227,175400,1003644220,6130,6130,6130,6130,0
20250227,175300,1003644220,6130,6130,6130,6130,0
20250227,175200,1003644220,6130,6130,6130,6130,0
20250227,175100,1003644220,6130,6130,6130,6130,0
20250227,175000,1003644220,6130,6130,6130,6130,0
20250227,174900,1003644220,6130,6130,6130,6130,0
20250227,174800,1003644220,6130,6130,6130,6130,0
20250227,174700,1003644220,6130,6130,6130,6130,0
20250227,174600,1003644220,6130,6130,6130,6130,0
20250227,174500,1003644220,6130,6130,6130,6130,0
20250227,174400,1003644220,6130,6130,6130,6130,0
20250227,174300,1003644220,6130,6130,6130,6130,0
20250227,174200,1003644220,6130,6130,6130,6130,0
20250227,174100,1003644220,6130,6130,6130,6130,0
20250227,174000,1003644220,6130,6130,6130,6130,0
20250227,173900,1003644220,6130,6130,6130,6130,0
20250227,173800,1003644220,6130,6130,6130,6130,0
20250227,173700,1003644220,6130,6130,6130,6130,0
20250227,173600,1003644220,6130,6130,6130,6130,0
20250227,173500,1003644220,6130,6130,6130,6130,0
20250227,173400,1003644220,6130,6130,6130,6130,0
20250227,173300,1003644220,6130,6130,6130,6130,0
20250227,173200,1003644220,6130,6130,6130,6130,0
20250227,173100,1003644220,6130,6130,6130,6130,0
20250227,173000,1003644220,6130,6130,6130,6130,0
20250227,172900,1003644220,6130,6130,6130,6130,0
20250227,172800,1003644220,6130,6130,6130,6130,0
20250227,172700,1003644220,6130,6130,6130,6130,1701
20250227,172600,1003644220,6130,6130,6130,6130,0
20250227,172500,1003644220,6130,6130,6130,6130,0
20250227,172400,1003644220,6130,6130,6130,6130,0
20250227,172300,1003644220,6130,6130,6130,6130,0
20250227,172200,1003644220,6130,6130,6130,6130,0
20250227,172100,1003644220,6130,6130,6130,6130,0
20250227,172000,1003644220,6130,6130,6130,6130,0
20250227,171900,1003644220,6130,6130,6130,6130,0
20250227,171800,1003644220,6130,6130,6130,6130,0
20250227,171700,1003644220,6130,6130,6130,6130,0
20250227,171600,1003644220,6130,6130,6130,6130,0
20250227,171500,1003644220,6130,6130,6130,6130,0
20250227,171400,1003644220,6130,6130,6130,6130,0
20250227,171300,1003644220,6130,6130,6130,6130,0
20250227,171200,1003644220,6130,6130,6130,6130,0
20250227,171100,1003644220,6130,6130,6130,6130,0
20250227,171000,1003644220,6130,6130,6130,6130,0
20250227,170900,1003644220,6130,6130,6130,6130,0
20250227,170800,1003644220,6130,6130,6130,6130,0
20250227,170700,1003644220,6130,6130,6130,6130,0
20250227,170600,1003644220,6130,6130,6130,6130,0
20250227,170500,1003644220,6130,6130,6130,6130,0
20250227,170400,1003644220,6130,6130,6130,6130,0
20250227,170300,1003644220,6130,6130,6130,6130,0
20250227,170200,1003644220,6130,6130,6130,6130,0
20250227,170100,1003644220,6130,6130,6130,6130,0
20250227,170000,1003644220,6130,6130,6130,6130,0
20250227,165900,1003644220,6130,6130,6130,6130,0
20250227,165800,1003644220,6130,6130,6130,6130,0
20250227,165700,1003644220,6130,6130,6130,6130,1701
20250227,165600,1003644220,6130,6130,6130,6130,0
20250227,165500,1003644220,6130,6130,6130,6130,0
20250227,165400,1003644220,6130,6130,6130,6130,0
20250227,165300,1003644220,6130,6130,6130,6130,0
20250227,165200,1003644220,6130,6130,6130,6130,0
20250227,165100,1003644220,6130,6130,6130,6130,0
20250227,165000,1003644220,6130,6130,6130,6130,0
20250227,164900,1003644220,6130,6130,6130,6130,0
20250227,164800,1003644220,6130,6130,6130,6130,0
20250227,164700,1003644220,6130,6130,6130,6130,0
20250227,164600,1003644220,6130,6130,6130,6130,0
20250227,164500,1003644220,6130,6130,6130,6130,0
20250227,164400,1003644220,6130,6130,6130,6130,0
20250227,164300,1003644220,6130,6130,6130,6130,0
20250227,164200,1003644220,6130,6130,6130,6130,0
20250227,164100,1003644220,6130,6130,6130,6130,0
20250227,164000,1003644220,6130,6130,6130,6130,0
20250227,163900,1003644220,6130,6130,6130,6130,0
20250227,163800,1003644220,6130,6130,6130,6130,0
20250227,163700,1003644220,6130,6130,6130,6130,0
20250227,163600,1003644220,6130,6130,6130,6130,0
20250227,163500,1003644220,6130,6130,6130,6130,0
20250227,163400,1003644220,6130,6130,6130,6130,0
20250227,163300,1003644220,6130,6130,6130,6130,0
20250227,163200,1003644220,6130,6130,6130,6130,0
20250227,163100,1003644220,6130,6130,6130,6130,0
20250227,163000,1003644220,6130,6130,6130,6130,0
20250227,162900,1003644220,6130,6130,6130,6130,0
20250227,162800,1003644220,6130,6130,6130,6130,0
20250227,162700,1003644220,6130,6130,6130,6130,1701
20250227,162600,1003644220,6130,6130,6130,6130,0
20250227,162500,1003644220,6130,6130,6130,6130,0
20250227,162400,1003644220,6130,6130,6130,6130,0
20250227,162300,1003644220,6130,6130,6130,6130,0
20250227,162200,1003644220,6130,6130,6130,6130,0
20250227,162100,1003644220,6130,6130,6130,6130,0
20250227,162000,1003644220,6130,6130,6130,6130,0
20250227,161900,1003644220,6130,6130,6130,6130,0
20250227,161800,1003644220,6130,6130,6130,6130,0
20250227,161700,1003644220,6130,6130,6130,6130,0
20250227,161600,1003644220,6130,6130,6130,6130,0
20250227,161500,1003644220,6130,6130,6130,6130,0
20250227,161400,1003644220,6130,6130,6130,6130,0
20250227,161300,1003644220,6130,6130,6130,6130,0
20250227,161200,1003644220,6130,6130,6130,6130,0
20250227,161100,1003644220,6130,6130,6130,6130,0
20250227,161000,1003644220,6130,6130,6130,6130,0
20250227,160900,1003644220,6130,6130,6130,6130,0
20250227,160800,1003644220,6130,6130,6130,6130,0
20250227,160700,1003644220,6130,6130,6130,6130,0
20250227,160600,1003644220,6130,6130,6130,6130,0
20250227,160500,1003644220,6130,6130,6130,6130,0
20250227,160400,1003644220,6130,6130,6130,6130,0
20250227,160300,1003644220,6130,6130,6130,6130,0
20250227,160200,1003644220,6130,6130,6130,6130,0
20250227,160100,1003644220,6130,6130,6130,6130,0
20250227,160000,1003644220,6130,6130,6130,6130,0
20250227,155900,1003644220,6130,6130,6130,6130,0
20250227,155800,1003644220,6130,6130,6130,6130,0
20250227,155700,1003644220,6130,6130,6130,6130,1701
20250227,155600,1003644220,6130,6130,6130,6130,0
20250227,155500,1003644220,6130,6130,6130,6130,0
20250227,155400,1003644220,6130,6130,6130,6130,0
20250227,155300,1003644220,6130,6130,6130,6130,0
20250227,155200,1003644220,6130,6130,6130,6130,0
20250227,155100,1003644220,6130,6130,6130,6130,0
20250227,155000,1003644220,6130,6130,6130,6130,0
20250227,154900,1003644220,6130,6130,6130,6130,0
20250227,154800,1003644220,6130,6130,6130,6130,0
20250227,154700,1003644220,6130,6130,6130,6130,0
20250227,154600,1003644220,6130,6130,6130,6130,0
20250227,154500,1003644220,6130,6130,6130,6130,0
20250227,154400,1003644220,6130,6130,6130,6130,0
20250227,154300,1003644220,6130,6130,6130,6130,0
20250227,154200,1003644220,6130,6130,6130,6130,0
20250227,154100,1003644220,6130,6130,6130,6130,0
20250227,154000,1003644220,6130,6130,6130,6130,0
20250227,153900,1003644220,6130,6130,6130,6130,0
20250227,153800,1003644220,6130,6130,6130,6130,0
20250227,153700,1003644220,6130,6130,6130,6130,0
20250227,153600,1003644220,6130,6130,6130,6130,0
20250227,153500,1003644220,6130,6130,6130,6130,0
20250227,153400,1003644220,6130,6130,6130,6130,0
20250227,153300,1003644220,6130,6130,6130,6130,0
20250227,153200,1003644220,6130,6130,6130,6130,0
20250227,153100,1003644220,6130,6130,6130,6130,0
20250227,153000,1003644220,6130,6130,6130,6130,1701
20250227,152900,993217090,6130,6130,6130,6130,0
20250227,152800,993217090,6130,6130,6130,6130,0
20250227,152700,993217090,6130,6130,6130,6130,0
20250227,152600,993217090,6130,6130,6130,6130,0
20250227,152500,993217090,6130,6130,6130,6130,0
20250227,152400,993217090,6130,6130,6130,6130,0
20250227,152300,993217090,6130,6130,6130,6130,0
20250227,152200,993217090,6130,6130,6130,6130,0
20250227,152100,993217090,6130,6130,6130,6130,0
20250227,152000,993217090,6130,6130,6130,6130,0
20250227,151900,993217090,6130,6130,6130,6130,12
20250227,151800,993143530,6120,6120,6120,6120,0
20250227,151700,993143530,6120,6120,6120,6120,300
20250227,151600,991307530,6110,6130,6130,6110,89
20250227,151500,990762000,6110,6120,6120,6110,880
20250227,151400,985382280,6120,6130,6130,6120,22
20250227,151300,985247440,6120,6120,6120,6120,0
20250227,151200,985247440,6120,6120,6120,6120,77
20250227,151100,984776200,6120,6120,6120,6120,1
20250227,151000,984770080,6120,6120,6120,6120,30
20250227,150900,984586480,6120,6140,6140,6120,18
20250227,150800,984476120,6140,6140,6140,6140,1
20250227,150700,984469980,6120,6120,6140,6120,1048
20250227,150600,978050790,6130,6130,6130,6130,1254
20250227,150500,970363770,6130,6130,6130,6130,2
20250227,150400,970351510,6140,6140,6140,6140,290
20250227,150300,968570910,6140,6140,6140,6140,2
20250227,150200,968558630,6150,6130,6150,6130,255
20250227,150100,966991720,6140,6140,6140,6140,0
20250227,150000,966991720,6140,6150,6150,6140,86
20250227,145900,966463170,6140,6150,6150,6140,102
20250227,145800,965836050,6140,6140,6150,6140,87
20250227,145700,965301200,6150,6140,6150,6140,118
20250227,145600,964576180,6140,6130,6140,6130,105
20250227,145500,963932010,6140,6130,6140,6130,51
20250227,145400,963618880,6130,6140,6140,6130,101
20250227,145300,962998750,6130,6140,6140,6130,51
20250227,145200,962685620,6140,6140,6140,6140,0
20250227,145100,962685620,6140,6130,6140,6120,140
20250227,145000,961826920,6110,6110,6110,6110,91
20250227,144900,961270910,6110,6110,6130,6110,282
20250227,144800,959547870,6120,6120,6120,6120,140
20250227,144700,958691070,6120,6130,6130,6120,52
20250227,144600,958372320,6130,6130,6130,6130,50
20250227,144500,958065820,6120,6130,6130,6120,2
20250227,144400,958053570,6120,6130,6130,6120,252
20250227,144300,956510410,6110,6110,6110,6110,0
20250227,144200,956510410,6110,6110,6110,6110,0
20250227,144100,956510410,6110,6140,6140,6110,891
20250227,144000,951060170,6140,6150,6150,6140,64
20250227,143900,950666700,6150,6140,6150,6140,682
20250227,143800,946478300,6140,6140,6140,6140,0
20250227,143700,946478300,6140,6130,6140,6130,52
20250227,143600,946159040,6150,6140,6150,6140,302
20250227,143500,944301750,6150,6150,6150,6150,1
20250227,143400,944295600,6140,6150,6150,6140,97
20250227,143300,943699550,6140,6130,6140,6130,52
20250227,143200,943380280,6140,6130,6140,6130,353
20250227,143100,941212890,6120,6120,6120,6120,8
20250227,143000,941163930,6130,6140,6140,6130,98
20250227,142900,940562690,6130,6140,6140,6130,52
20250227,142800,940243420,6130,6130,6130,6130,2
20250227,142700,940231160,6140,6140,6140,6140,50
20250227,142600,939924160,6140,6130,6140,6130,102
20250227,142500,939298390,6140,6130,6150,6130,92
20250227,142400,938733210,6140,6130,6150,6130,101
20250227,142300,938113140,6130,6130,6140,6130,53
20250227,142200,937787750,6130,6140,6150,6130,69
20250227,142100,937364090,6130,6130,6130,6130,2
20250227,142000,937351830,6120,6130,6130,6120,17
20250227,141900,937247690,6130,6120,6130,6120,53
20250227,141800,936922820,6120,6110,6120,6110,312
20250227,141700,935016100,6120,6130,6130,6120,475
20250227,141600,932107360,6140,6140,6140,6140,141
20250227,141500,931241620,6140,6130,6140,6130,2
20250227,141400,931229350,6150,6140,6150,6140,130
20250227,141300,930430480,6140,6140,6140,6140,51
20250227,141200,930117340,6140,6140,6150,6140,61
20250227,141100,929742750,6140,6140,6140,6140,139
20250227,141000,928889290,6150,6140,6150,6140,52
20250227,140900,928569500,6150,6150,6150,6150,565
20250227,140800,925094750,6140,6150,6150,6130,241
20250227,140700,923614730,6150,6150,6150,6150,1
20250227,140600,923608580,6130,6150,6150,6130,158
20250227,140500,922637940,6150,6150,6150,6150,62
20250227,140400,922256640,6140,6150,6150,6140,61
20250227,140300,921881500,6150,6140,6150,6140,60
20250227,140200,921512590,6140,6140,6140,6130,209
20250227,140100,920230690,6140,6130,6140,6130,28
20250227,140000,920058780,6130,6140,6140,6130,159
20250227,135900,919082600,6140,6150,6150,6140,101
20250227,135800,918462450,6130,6130,6130,6130,1
20250227,135700,918456320,6120,6150,6150,6120,228
20250227,135600,917056010,6140,6140,6140,6140,10
20250227,135500,916994610,6130,6140,6140,6130,140
20250227,135400,916135820,6150,6140,6150,6140,52
20250227,135300,915816030,6130,6150,6150,6130,101
20250227,135200,915195060,6160,6160,6160,6160,55
20250227,135100,914856260,6150,6160,6160,6150,351
20250227,135000,912696640,6160,6160,6160,6150,107
20250227,134900,912037530,6140,6140,6140,6140,1
20250227,134800,912031390,6140,6140,6140,6140,3
20250227,134700,912012970,6150,6150,6150,6150,49
20250227,134600,911711620,6150,6160,6160,6150,101
20250227,134500,911089470,6160,6150,6160,6150,30
20250227,134400,910904790,6150,6150,6150,6150,96
20250227,134300,910314390,6140,6160,6160,6140,92
20250227,134200,909747690,6150,6140,6150,6120,1219
20250227,134100,902255290,6140,6140,6140,6140,50
20250227,134000,901948290,6130,6130,6130,6130,9
20250227,133900,901893120,6140,6130,6140,6130,94
20250227,133800,901315970,6160,6160,6160,6140,2585
20250227,133700,885397830,6150,6160,6160,6150,56
20250227,133600,885053380,6150,6130,6150,6130,877
20250227,133500,879659850,6150,6150,6150,6130,193
20250227,133400,878474310,6140,6150,6150,6140,344
20250227,133300,876359210,6140,6140,6150,6130,1134
20250227,133200,869396690,6130,6130,6130,6130,117
20250227,133100,868679480,6130,6120,6130,6120,68
20250227,133000,868262650,6130,6130,6130,6130,51
20250227,132900,867950020,6110,6110,6110,6110,1
20250227,132800,867943910,6120,6120,6120,6120,51
20250227,132700,867631790,6120,6130,6130,6120,210
20250227,132600,866345900,6120,6130,6130,6120,52
20250227,132500,866027150,6120,6130,6130,6120,51
20250227,132400,865714530,6120,6120,6120,6120,30
20250227,132300,865530930,6110,6130,6130,6110,187
20250227,132200,864385730,6130,6120,6130,6120,101
20250227,132100,863767110,6120,6130,6130,6120,52
20250227,132000,863448360,6120,6130,6130,6120,58
20250227,131900,863092900,6130,6130,6130,6130,114
20250227,131800,862394080,6130,6130,6140,6130,197
20250227,131700,861185970,6140,6130,6140,6130,6
20250227,131600,861149180,6120,6120,6120,6120,0
20250227,131500,861149180,6120,6120,6120,6120,29
20250227,131400,860971700,6110,6120,6120,6110,52
20250227,131300,860653470,6110,6110,6110,6100,557
20250227,131200,857250210,6110,6110,6110,6110,52
20250227,131100,856932490,6110,6100,6110,6100,51
20250227,131000,856620890,6110,6110,6110,6110,215
20250227,130900,855307240,6110,6110,6110,6110,43
20250227,130800,855044510,6110,6110,6110,6110,49
20250227,130700,854745120,6110,6100,6110,6100,52
20250227,130600,854427410,6100,6110,6110,6100,63
20250227,130500,854042600,6100,6100,6100,6100,4
20250227,130400,854018200,6100,6100,6100,6100,11
20250227,130300,853951100,6100,6100,6100,6100,1
20250227,130200,853945000,6100,6090,6100,6090,304
20250227,130100,852092530,6090,6090,6090,6090,57
20250227,130000,851745400,6090,6090,6090,6090,14
20250227,125900,851660140,6100,6100,6100,6100,13
20250227,125800,851580840,6100,6100,6100,6100,0
20250227,125700,851580840,6100,6100,6100,6100,1
20250227,125600,851574740,6090,6090,6090,6090,460
20250227,125500,848773340,6090,6090,6090,6090,0
20250227,125400,848773340,6090,6090,6090,6090,0
20250227,125300,848773340,6090,6090,6090,6090,11
20250227,125200,848706350,6100,6100,6100,6100,227
20250227,125100,847321650,6090,6100,6100,6090,291
20250227,125000,845546760,6100,6100,6100,6100,0
20250227,124900,845546760,6100,6100,6100,6100,1
20250227,124800,845540660,6110,6110,6110,6110,0
20250227,124700,845540660,6110,6110,6110,6110,151
20250227,124600,844618050,6130,6110,6130,6110,5
20250227,124500,844587420,6130,6130,6130,6130,18
20250227,124400,844477080,6110,6110,6110,6110,0
20250227,124300,844477080,6110,6110,6110,6110,60
20250227,124200,844110480,6110,6110,6110,6110,5
20250227,124100,844079930,6110,6110,6110,6110,0
20250227,124000,844079930,6110,6130,6130,6110,32
20250227,123900,843883930,6120,6120,6120,6120,0
20250227,123800,843883930,6120,6110,6140,6110,23
20250227,123700,843743320,6140,6140,6140,6140,40
20250227,123600,843497720,6140,6140,6140,6140,0
20250227,123500,843497720,6140,6110,6140,6110,42
20250227,123400,843239870,6110,6110,6110,6110,1
20250227,123300,843233760,6130,6130,6130,6130,0
20250227,123200,843233760,6130,6130,6130,6130,1
20250227,123100,843227630,6130,6120,6130,6100,166
20250227,123000,842210990,6120,6110,6120,6110,200
20250227,122900,840988490,6100,6100,6100,6100,251
20250227,122800,839457390,6100,6100,6100,6100,1
20250227,122700,839451290,6110,6110,6110,6110,3
20250227,122600,839432960,6110,6100,6110,6100,43
20250227,122500,839170250,6100,6110,6110,6100,39
20250227,122400,838931970,6100,6100,6100,6100,1
20250227,122300,838925870,6110,6110,6110,6110,108
20250227,122200,838265990,6110,6110,6110,6110,10
20250227,122100,838204890,6110,6100,6110,6100,3
20250227,122000,838186580,6100,6100,6100,6100,8
20250227,121900,838137780,6100,6100,6100,6100,0
20250227,121800,838137780,6100,6100,6100,6100,0
20250227,121700,838137780,6100,6100,6100,6100,653
20250227,121600,834154480,6110,6100,6110,6100,43
20250227,121500,833891760,6100,6100,6100,6100,0
20250227,121400,833891760,6100,6100,6100,6100,0
20250227,121300,833891760,6100,6100,6100,6100,11
20250227,121200,833824660,6100,6100,6100,6100,8
20250227,121100,833775860,6100,6100,6100,6100,91
20250227,121000,833220760,6100,6100,6100,6100,6
20250227,120900,833184160,6100,6100,6100,6100,12
20250227,120800,833110960,6120,6120,6120,6100,237
20250227,120700,831662660,6110,6110,6110,6110,1
20250227,120600,831656550,6110,6110,6110,6110,4
20250227,120500,831632110,6110,6110,6110,6110,0
20250227,120400,831632110,6110,6110,6110,6110,0
20250227,120300,831632110,6110,6120,6160,6110,602
20250227,120200,827946970,6120,6120,6120,6120,0
20250227,120100,827946970,6120,6120,6120,6120,52
20250227,120000,827628730,6100,6110,6110,6100,236
20250227,115900,826186850,6100,6100,6100,6100,2
20250227,115800,826174650,6100,6100,6100,6100,0
20250227,115700,826174650,6100,6100,6100,6100,225
20250227,115600,824802150,6100,6100,6100,6100,0
20250227,115500,824802150,6100,6100,6100,6100,2
20250227,115400,824789950,6100,6110,6110,6100,268
20250227,115300,823154880,6130,6120,6130,6120,2939
20250227,115200,805141200,6170,6130,6170,6120,323
20250227,115100,803161190,6170,6170,6170,6170,1
20250227,115000,803155020,6140,6180,6180,6130,245
20250227,114900,801651000,6170,6150,6170,6150,802
20250227,114800,796706320,6130,6150,6150,6130,23
20250227,114700,796564890,6130,6150,6150,6130,580
20250227,114600,793008870,6140,6150,6150,6140,104
20250227,114500,792370250,6140,6140,6140,6140,2
20250227,114400,792357970,6140,6140,6140,6140,24
20250227,114300,792210610,6130,6130,6130,6130,0
20250227,114200,792210610,6130,6130,6130,6130,0
20250227,114100,792210610,6130,6130,6130,6130,98
20250227,114000,791609870,6130,6130,6130,6130,84
20250227,113900,791094950,6130,6130,6130,6130,10
20250227,113800,791033650,6120,6120,6120,6120,1
20250227,113700,791027530,6120,6120,6120,6120,2
20250227,113600,791015290,6170,6150,6170,6150,167
20250227,113500,789988140,6150,6130,6150,6130,795
20250227,113400,785104790,6130,6130,6130,6130,9
20250227,113300,785049620,6130,6160,6170,6090,5245
20250227,113200,752872640,6160,6170,6180,6160,126
20250227,113100,752094230,6170,6180,6180,6170,194
20250227,113000,750895410,6180,6170,6180,6150,1520
20250227,112900,741518940,6170,6160,6170,6160,973
20250227,112800,735515630,6150,6150,6170,6150,302
20250227,112700,733653510,6170,6170,6170,6140,405
20250227,112600,731155800,6180,6180,6180,6180,0
20250227,112500,731155800,6180,6180,6180,6180,3
20250227,112400,731137260,6180,6130,6180,6130,51
20250227,112300,730822180,6180,6110,6180,6110,2533
20250227,112200,715221760,6100,6090,6100,6090,1163
20250227,112100,708135040,6090,6090,6090,6090,0
20250227,112000,708135040,6090,6090,6090,6080,57
20250227,111900,707788000,6080,6080,6080,6080,1
20250227,111800,707781920,6080,6080,6080,6080,302
20250227,111700,705945760,6080,6080,6080,6080,165
20250227,111600,704942560,6090,6090,6090,6080,4
20250227,111500,704918210,6080,6080,6080,6080,86
20250227,111400,704395330,6090,6090,6090,6090,0
20250227,111300,704395330,6090,6100,6100,6090,591
20250227,111200,700795820,6090,6090,6090,6090,2
20250227,111100,700783640,6090,6090,6090,6090,0
20250227,111000,700783640,6090,6090,6090,6090,6
20250227,110900,700747100,6090,6090,6090,6090,1
20250227,110800,700741010,6110,6110,6110,6110,19
20250227,110700,700624920,6090,6090,6090,6090,50
20250227,110600,700320420,6090,6090,6090,6090,1
20250227,110500,700314330,6090,6110,6110,6090,101
20250227,110400,699697240,6110,6090,6110,6090,32
20250227,110300,699502040,6090,6090,6090,6090,205
20250227,110200,698253590,6080,6080,6090,6080,54
20250227,110100,697925250,6080,6080,6080,6080,0
20250227,110000,697925250,6080,6080,6080,6080,8
20250227,105900,697876610,6070,6070,6070,6070,0
20250227,105800,697876610,6070,6070,6070,6070,134
20250227,105700,697063230,6070,6080,6080,6070,123
20250227,105600,696316420,6070,6070,6070,6070,30
20250227,105500,696134320,6080,6070,6080,6070,2
20250227,105400,696122170,6070,6080,6080,6070,1590
20250227,105300,686467490,6080,6080,6080,6080,1
20250227,105200,686461410,6080,6080,6080,6080,6
20250227,105100,686424930,6080,6080,6100,6080,413
20250227,105000,683913790,6090,6090,6090,6090,202
20250227,104900,682683610,6090,6090,6090,6090,0
20250227,104800,682683610,6090,6090,6090,6090,1
20250227,104700,682677520,6090,6110,6110,6090,101
20250227,104600,682060430,6090,6100,6100,6090,1302
20250227,104500,674131150,6100,6100,6100,6100,0
20250227,104400,674131150,6100,6100,6100,6100,395
20250227,104300,671721650,6110,6120,6130,6110,2033
20250227,104200,659299320,6130,6130,6130,6130,50
20250227,104100,658992820,6120,6110,6120,6110,7
20250227,104000,658949990,6110,6110,6130,6110,31
20250227,103900,658760160,6140,6140,6140,6140,34
20250227,103800,658551400,6110,6110,6110,6110,0
20250227,103700,658551400,6110,6120,6120,6110,118
20250227,103600,657829250,6120,6120,6120,6120,1545
20250227,103500,648373850,6110,6120,6120,6110,201
20250227,103400,647143740,6120,6120,6120,6120,541
20250227,103300,643832820,6120,6110,6120,6110,15
20250227,103200,643741030,6110,6110,6110,6110,0
20250227,103100,643741030,6110,6110,6110,6110,1
20250227,103000,643734920,6110,6110,6130,6110,645
20250227,102900,639786370,6100,6100,6100,6100,1
20250227,102800,639780270,6110,6110,6110,6110,200
20250227,102700,638558270,6110,6100,6110,6100,774
20250227,102600,633831500,6100,6120,6130,6100,5184
20250227,102500,602144760,6130,6130,6130,6130,1
20250227,102400,602138630,6130,6130,6130,6130,47
20250227,102300,601850520,6130,6120,6140,6120,401
20250227,102200,599396360,6120,6120,6120,6120,2
20250227,102100,599384120,6110,6110,6110,6110,0
20250227,102000,599384120,6110,6110,6110,6110,8
20250227,101900,599335240,6140,6110,6140,6110,4
20250227,101800,599310770,6120,6130,6130,6120,1679
20250227,101700,589029350,6130,6130,6130,6130,5
20250227,101600,588998700,6130,6130,6130,6130,100
20250227,101500,588385700,6130,6140,6140,6130,43
20250227,101400,588121690,6120,6120,6120,6120,0
20250227,101300,588121690,6120,6140,6140,6120,63
20250227,101200,587734890,6130,6120,6130,6120,6
20250227,101100,587698120,6130,6130,6130,6130,500
20250227,101000,584633120,6140,6140,6140,6140,0
20250227,100900,584633120,6140,6120,6140,6120,275
20250227,100800,582949240,6120,6130,6150,6120,1432
20250227,100700,574171170,6130,6130,6130,6130,5
20250227,100600,574140520,6130,6150,6160,6130,356
20250227,100500,571951180,6150,6140,6150,6140,67
20250227,100400,571539790,6140,6140,6140,6140,25
20250227,100300,571386290,6130,6130,6130,6130,0
20250227,100200,571386290,6130,6130,6130,6130,56
20250227,100100,571043010,6120,6120,6120,6120,1
20250227,100000,571036890,6120,6150,6150,6120,51
20250227,095900,570723510,6120,6130,6150,6120,405
20250227,095800,568244590,6120,6120,6120,6120,320
20250227,095700,566286190,6120,6120,6130,6120,18
20250227,095600,566175910,6120,6120,6120,6110,110
20250227,095500,565502720,6120,6120,6120,6120,25
20250227,095400,565349720,6110,6090,6120,6090,107
20250227,095300,564696630,6100,6110,6110,6100,1435
20250227,095200,555935960,6110,6150,6150,6110,407
20250227,095100,553445730,6130,6150,6150,6120,74
20250227,095000,552992300,6120,6120,6120,6120,165
20250227,094900,551982500,6110,6110,6110,6110,100
20250227,094800,551371500,6110,6140,6140,6110,2644
20250227,094700,535165260,6140,6140,6140,6140,49
20250227,094600,534864400,6140,6160,6160,6140,18
20250227,094500,534753540,6160,6160,6160,6160,53
20250227,094400,534427060,6130,6130,6130,6130,0
20250227,094300,534427060,6130,6130,6160,6130,134
20250227,094200,533602740,6130,6140,6140,6130,670
20250227,094100,529490560,6140,6140,6140,6140,65
20250227,094000,529091460,6140,6150,6150,6140,218
20250227,093900,527751240,6140,6140,6140,6140,24
20250227,093800,527603880,6130,6160,6160,6130,1405
20250227,093700,518971870,6140,6140,6140,6140,0
20250227,093600,518971870,6140,6140,6140,6140,73
20250227,093500,518523650,6180,6180,6180,6180,13
20250227,093400,518443310,6180,6170,6180,6140,210
20250227,093300,517146570,6160,6170,6170,6160,435
20250227,093200,514465050,6160,6190,6190,6160,22
20250227,093100,514328930,6190,6150,6190,6150,1321
20250227,093000,506191590,6120,6130,6130,6120,2526
20250227,092900,490731990,6140,6180,6180,6140,5130
20250227,092800,459183960,6160,6170,6170,6160,854
20250227,092700,453916130,6170,6190,6190,6160,2048
20250227,092600,441260720,6200,6180,6200,6180,209
20250227,092500,439966620,6180,6190,6210,6180,301
20250227,092400,438101250,6220,6190,6220,6170,623
20250227,092300,434248870,6230,6190,6230,6190,1070
20250227,092200,427604530,6190,6230,6240,6190,1664
20250227,092100,417258160,6230,6230,6240,6220,3889
20250227,092000,393026460,6230,6200,6230,6190,3638
20250227,091900,370444910,6190,6210,6210,6190,521
20250227,091800,367216150,6200,6170,6200,6170,3740
20250227,091700,344060600,6170,6150,6170,6150,694
20250227,091600,339790050,6150,6180,6180,6150,828
20250227,091500,334680870,6180,6160,6180,6160,139
20250227,091400,333822850,6150,6180,6200,6150,3447
20250227,091300,312543430,6180,6200,6210,6160,4345
20250227,091200,285623120,6200,6180,6220,6160,9772
20250227,091100,225130930,6160,6160,6180,6160,2131
20250227,091000,211982620,6180,6170,6180,6160,5966
20250227,090900,175133040,6170,6130,6170,6130,6660
20250227,090800,134137070,6120,6140,6140,6120,1800
20250227,090700,123111360,6140,6140,6160,6110,4542
20250227,090600,95192160,6140,6110,6140,6110,1351
20250227,090500,86927220,6110,6080,6120,6070,3631
20250227,090400,64829370,6060,6060,6070,6060,1061
20250227,090300,58398190,6060,6060,6060,6060,257
20250227,090200,56840770,6060,6060,6060,6030,303
20250227,090100,55008750,6060,6040,6070,6040,363
20250227,090000,52810770,6030,6050,6090,6030,5405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202700 1003644220 6130 6130 6130 6130 1701
3 20250227 202600 1003644220 6130 6130 6130 6130 0
4 20250227 202500 1003644220 6130 6130 6130 6130 0
5 20250227 202400 1003644220 6130 6130 6130 6130 0
6 20250227 202300 1003644220 6130 6130 6130 6130 0
7 20250227 202200 1003644220 6130 6130 6130 6130 0
8 20250227 202100 1003644220 6130 6130 6130 6130 0
9 20250227 202000 1003644220 6130 6130 6130 6130 0
10 20250227 201900 1003644220 6130 6130 6130 6130 0
11 20250227 201800 1003644220 6130 6130 6130 6130 0
12 20250227 201700 1003644220 6130 6130 6130 6130 0
13 20250227 201600 1003644220 6130 6130 6130 6130 0
14 20250227 201500 1003644220 6130 6130 6130 6130 0
15 20250227 201400 1003644220 6130 6130 6130 6130 0
16 20250227 201300 1003644220 6130 6130 6130 6130 0
17 20250227 201200 1003644220 6130 6130 6130 6130 0
18 20250227 201100 1003644220 6130 6130 6130 6130 0
19 20250227 201000 1003644220 6130 6130 6130 6130 0
20 20250227 200900 1003644220 6130 6130 6130 6130 0
21 20250227 200800 1003644220 6130 6130 6130 6130 0
22 20250227 200700 1003644220 6130 6130 6130 6130 0
23 20250227 200600 1003644220 6130 6130 6130 6130 0
24 20250227 200500 1003644220 6130 6130 6130 6130 0
25 20250227 200400 1003644220 6130 6130 6130 6130 0
26 20250227 200300 1003644220 6130 6130 6130 6130 0
27 20250227 200200 1003644220 6130 6130 6130 6130 0
28 20250227 200100 1003644220 6130 6130 6130 6130 0
29 20250227 200000 1003644220 6130 6130 6130 6130 0
30 20250227 195900 1003644220 6130 6130 6130 6130 0
31 20250227 195800 1003644220 6130 6130 6130 6130 0
32 20250227 195700 1003644220 6130 6130 6130 6130 1701
33 20250227 195600 1003644220 6130 6130 6130 6130 0
34 20250227 195500 1003644220 6130 6130 6130 6130 0
35 20250227 195400 1003644220 6130 6130 6130 6130 0
36 20250227 195300 1003644220 6130 6130 6130 6130 0
37 20250227 195200 1003644220 6130 6130 6130 6130 0
38 20250227 195100 1003644220 6130 6130 6130 6130 0
39 20250227 195000 1003644220 6130 6130 6130 6130 0
40 20250227 194900 1003644220 6130 6130 6130 6130 0
41 20250227 194800 1003644220 6130 6130 6130 6130 0
42 20250227 194700 1003644220 6130 6130 6130 6130 0
43 20250227 194600 1003644220 6130 6130 6130 6130 0
44 20250227 194500 1003644220 6130 6130 6130 6130 0
45 20250227 194400 1003644220 6130 6130 6130 6130 0
46 20250227 194300 1003644220 6130 6130 6130 6130 0
47 20250227 194200 1003644220 6130 6130 6130 6130 0
48 20250227 194100 1003644220 6130 6130 6130 6130 0
49 20250227 194000 1003644220 6130 6130 6130 6130 0
50 20250227 193900 1003644220 6130 6130 6130 6130 0
51 20250227 193800 1003644220 6130 6130 6130 6130 0
52 20250227 193700 1003644220 6130 6130 6130 6130 0
53 20250227 193600 1003644220 6130 6130 6130 6130 0
54 20250227 193500 1003644220 6130 6130 6130 6130 0
55 20250227 193400 1003644220 6130 6130 6130 6130 0
56 20250227 193300 1003644220 6130 6130 6130 6130 0
57 20250227 193200 1003644220 6130 6130 6130 6130 0
58 20250227 193100 1003644220 6130 6130 6130 6130 0
59 20250227 193000 1003644220 6130 6130 6130 6130 0
60 20250227 192900 1003644220 6130 6130 6130 6130 0
61 20250227 192800 1003644220 6130 6130 6130 6130 0
62 20250227 192700 1003644220 6130 6130 6130 6130 1701
63 20250227 192600 1003644220 6130 6130 6130 6130 0
64 20250227 192500 1003644220 6130 6130 6130 6130 0
65 20250227 192400 1003644220 6130 6130 6130 6130 0
66 20250227 192300 1003644220 6130 6130 6130 6130 0
67 20250227 192200 1003644220 6130 6130 6130 6130 0
68 20250227 192100 1003644220 6130 6130 6130 6130 0
69 20250227 192000 1003644220 6130 6130 6130 6130 0
70 20250227 191900 1003644220 6130 6130 6130 6130 0
71 20250227 191800 1003644220 6130 6130 6130 6130 0
72 20250227 191700 1003644220 6130 6130 6130 6130 0
73 20250227 191600 1003644220 6130 6130 6130 6130 0
74 20250227 191500 1003644220 6130 6130 6130 6130 0
75 20250227 191400 1003644220 6130 6130 6130 6130 0
76 20250227 191300 1003644220 6130 6130 6130 6130 0
77 20250227 191200 1003644220 6130 6130 6130 6130 0
78 20250227 191100 1003644220 6130 6130 6130 6130 0
79 20250227 191000 1003644220 6130 6130 6130 6130 0
80 20250227 190900 1003644220 6130 6130 6130 6130 0
81 20250227 190800 1003644220 6130 6130 6130 6130 0
82 20250227 190700 1003644220 6130 6130 6130 6130 0
83 20250227 190600 1003644220 6130 6130 6130 6130 0
84 20250227 190500 1003644220 6130 6130 6130 6130 0
85 20250227 190400 1003644220 6130 6130 6130 6130 0
86 20250227 190300 1003644220 6130 6130 6130 6130 0
87 20250227 190200 1003644220 6130 6130 6130 6130 0
88 20250227 190100 1003644220 6130 6130 6130 6130 0
89 20250227 190000 1003644220 6130 6130 6130 6130 0
90 20250227 185900 1003644220 6130 6130 6130 6130 0
91 20250227 185800 1003644220 6130 6130 6130 6130 0
92 20250227 185700 1003644220 6130 6130 6130 6130 1701
93 20250227 185600 1003644220 6130 6130 6130 6130 0
94 20250227 185500 1003644220 6130 6130 6130 6130 0
95 20250227 185400 1003644220 6130 6130 6130 6130 0
96 20250227 185300 1003644220 6130 6130 6130 6130 0
97 20250227 185200 1003644220 6130 6130 6130 6130 0
98 20250227 185100 1003644220 6130 6130 6130 6130 0
99 20250227 185000 1003644220 6130 6130 6130 6130 0
100 20250227 184900 1003644220 6130 6130 6130 6130 0
101 20250227 184800 1003644220 6130 6130 6130 6130 0
102 20250227 184700 1003644220 6130 6130 6130 6130 0
103 20250227 184600 1003644220 6130 6130 6130 6130 0
104 20250227 184500 1003644220 6130 6130 6130 6130 0
105 20250227 184400 1003644220 6130 6130 6130 6130 0
106 20250227 184300 1003644220 6130 6130 6130 6130 0
107 20250227 184200 1003644220 6130 6130 6130 6130 0
108 20250227 184100 1003644220 6130 6130 6130 6130 0
109 20250227 184000 1003644220 6130 6130 6130 6130 0
110 20250227 183900 1003644220 6130 6130 6130 6130 0
111 20250227 183800 1003644220 6130 6130 6130 6130 0
112 20250227 183700 1003644220 6130 6130 6130 6130 0
113 20250227 183600 1003644220 6130 6130 6130 6130 0
114 20250227 183500 1003644220 6130 6130 6130 6130 0
115 20250227 183400 1003644220 6130 6130 6130 6130 0
116 20250227 183300 1003644220 6130 6130 6130 6130 0
117 20250227 183200 1003644220 6130 6130 6130 6130 0
118 20250227 183100 1003644220 6130 6130 6130 6130 0
119 20250227 183000 1003644220 6130 6130 6130 6130 0
120 20250227 182900 1003644220 6130 6130 6130 6130 0
121 20250227 182800 1003644220 6130 6130 6130 6130 0
122 20250227 182700 1003644220 6130 6130 6130 6130 1701
123 20250227 182600 1003644220 6130 6130 6130 6130 0
124 20250227 182500 1003644220 6130 6130 6130 6130 0
125 20250227 182400 1003644220 6130 6130 6130 6130 0
126 20250227 182300 1003644220 6130 6130 6130 6130 0
127 20250227 182200 1003644220 6130 6130 6130 6130 0
128 20250227 182100 1003644220 6130 6130 6130 6130 0
129 20250227 182000 1003644220 6130 6130 6130 6130 0
130 20250227 181900 1003644220 6130 6130 6130 6130 0
131 20250227 181800 1003644220 6130 6130 6130 6130 0
132 20250227 181700 1003644220 6130 6130 6130 6130 0
133 20250227 181600 1003644220 6130 6130 6130 6130 0
134 20250227 181500 1003644220 6130 6130 6130 6130 0
135 20250227 181400 1003644220 6130 6130 6130 6130 0
136 20250227 181300 1003644220 6130 6130 6130 6130 0
137 20250227 181200 1003644220 6130 6130 6130 6130 0
138 20250227 181100 1003644220 6130 6130 6130 6130 0
139 20250227 181000 1003644220 6130 6130 6130 6130 0
140 20250227 180900 1003644220 6130 6130 6130 6130 0
141 20250227 180800 1003644220 6130 6130 6130 6130 0
142 20250227 180700 1003644220 6130 6130 6130 6130 0
143 20250227 180600 1003644220 6130 6130 6130 6130 0
144 20250227 180500 1003644220 6130 6130 6130 6130 0
145 20250227 180400 1003644220 6130 6130 6130 6130 0
146 20250227 180300 1003644220 6130 6130 6130 6130 0
147 20250227 180200 1003644220 6130 6130 6130 6130 0
148 20250227 180100 1003644220 6130 6130 6130 6130 0
149 20250227 180000 1003644220 6130 6130 6130 6130 0
150 20250227 175900 1003644220 6130 6130 6130 6130 0
151 20250227 175800 1003644220 6130 6130 6130 6130 0
152 20250227 175700 1003644220 6130 6130 6130 6130 1701
153 20250227 175600 1003644220 6130 6130 6130 6130 0
154 20250227 175500 1003644220 6130 6130 6130 6130 0
155 20250227 175400 1003644220 6130 6130 6130 6130 0
156 20250227 175300 1003644220 6130 6130 6130 6130 0
157 20250227 175200 1003644220 6130 6130 6130 6130 0
158 20250227 175100 1003644220 6130 6130 6130 6130 0
159 20250227 175000 1003644220 6130 6130 6130 6130 0
160 20250227 174900 1003644220 6130 6130 6130 6130 0
161 20250227 174800 1003644220 6130 6130 6130 6130 0
162 20250227 174700 1003644220 6130 6130 6130 6130 0
163 20250227 174600 1003644220 6130 6130 6130 6130 0
164 20250227 174500 1003644220 6130 6130 6130 6130 0
165 20250227 174400 1003644220 6130 6130 6130 6130 0
166 20250227 174300 1003644220 6130 6130 6130 6130 0
167 20250227 174200 1003644220 6130 6130 6130 6130 0
168 20250227 174100 1003644220 6130 6130 6130 6130 0
169 20250227 174000 1003644220 6130 6130 6130 6130 0
170 20250227 173900 1003644220 6130 6130 6130 6130 0
171 20250227 173800 1003644220 6130 6130 6130 6130 0
172 20250227 173700 1003644220 6130 6130 6130 6130 0
173 20250227 173600 1003644220 6130 6130 6130 6130 0
174 20250227 173500 1003644220 6130 6130 6130 6130 0
175 20250227 173400 1003644220 6130 6130 6130 6130 0
176 20250227 173300 1003644220 6130 6130 6130 6130 0
177 20250227 173200 1003644220 6130 6130 6130 6130 0
178 20250227 173100 1003644220 6130 6130 6130 6130 0
179 20250227 173000 1003644220 6130 6130 6130 6130 0
180 20250227 172900 1003644220 6130 6130 6130 6130 0
181 20250227 172800 1003644220 6130 6130 6130 6130 0
182 20250227 172700 1003644220 6130 6130 6130 6130 1701
183 20250227 172600 1003644220 6130 6130 6130 6130 0
184 20250227 172500 1003644220 6130 6130 6130 6130 0
185 20250227 172400 1003644220 6130 6130 6130 6130 0
186 20250227 172300 1003644220 6130 6130 6130 6130 0
187 20250227 172200 1003644220 6130 6130 6130 6130 0
188 20250227 172100 1003644220 6130 6130 6130 6130 0
189 20250227 172000 1003644220 6130 6130 6130 6130 0
190 20250227 171900 1003644220 6130 6130 6130 6130 0
191 20250227 171800 1003644220 6130 6130 6130 6130 0
192 20250227 171700 1003644220 6130 6130 6130 6130 0
193 20250227 171600 1003644220 6130 6130 6130 6130 0
194 20250227 171500 1003644220 6130 6130 6130 6130 0
195 20250227 171400 1003644220 6130 6130 6130 6130 0
196 20250227 171300 1003644220 6130 6130 6130 6130 0
197 20250227 171200 1003644220 6130 6130 6130 6130 0
198 20250227 171100 1003644220 6130 6130 6130 6130 0
199 20250227 171000 1003644220 6130 6130 6130 6130 0
200 20250227 170900 1003644220 6130 6130 6130 6130 0
201 20250227 170800 1003644220 6130 6130 6130 6130 0
202 20250227 170700 1003644220 6130 6130 6130 6130 0
203 20250227 170600 1003644220 6130 6130 6130 6130 0
204 20250227 170500 1003644220 6130 6130 6130 6130 0
205 20250227 170400 1003644220 6130 6130 6130 6130 0
206 20250227 170300 1003644220 6130 6130 6130 6130 0
207 20250227 170200 1003644220 6130 6130 6130 6130 0
208 20250227 170100 1003644220 6130 6130 6130 6130 0
209 20250227 170000 1003644220 6130 6130 6130 6130 0
210 20250227 165900 1003644220 6130 6130 6130 6130 0
211 20250227 165800 1003644220 6130 6130 6130 6130 0
212 20250227 165700 1003644220 6130 6130 6130 6130 1701
213 20250227 165600 1003644220 6130 6130 6130 6130 0
214 20250227 165500 1003644220 6130 6130 6130 6130 0
215 20250227 165400 1003644220 6130 6130 6130 6130 0
216 20250227 165300 1003644220 6130 6130 6130 6130 0
217 20250227 165200 1003644220 6130 6130 6130 6130 0
218 20250227 165100 1003644220 6130 6130 6130 6130 0
219 20250227 165000 1003644220 6130 6130 6130 6130 0
220 20250227 164900 1003644220 6130 6130 6130 6130 0
221 20250227 164800 1003644220 6130 6130 6130 6130 0
222 20250227 164700 1003644220 6130 6130 6130 6130 0
223 20250227 164600 1003644220 6130 6130 6130 6130 0
224 20250227 164500 1003644220 6130 6130 6130 6130 0
225 20250227 164400 1003644220 6130 6130 6130 6130 0
226 20250227 164300 1003644220 6130 6130 6130 6130 0
227 20250227 164200 1003644220 6130 6130 6130 6130 0
228 20250227 164100 1003644220 6130 6130 6130 6130 0
229 20250227 164000 1003644220 6130 6130 6130 6130 0
230 20250227 163900 1003644220 6130 6130 6130 6130 0
231 20250227 163800 1003644220 6130 6130 6130 6130 0
232 20250227 163700 1003644220 6130 6130 6130 6130 0
233 20250227 163600 1003644220 6130 6130 6130 6130 0
234 20250227 163500 1003644220 6130 6130 6130 6130 0
235 20250227 163400 1003644220 6130 6130 6130 6130 0
236 20250227 163300 1003644220 6130 6130 6130 6130 0
237 20250227 163200 1003644220 6130 6130 6130 6130 0
238 20250227 163100 1003644220 6130 6130 6130 6130 0
239 20250227 163000 1003644220 6130 6130 6130 6130 0
240 20250227 162900 1003644220 6130 6130 6130 6130 0
241 20250227 162800 1003644220 6130 6130 6130 6130 0
242 20250227 162700 1003644220 6130 6130 6130 6130 1701
243 20250227 162600 1003644220 6130 6130 6130 6130 0
244 20250227 162500 1003644220 6130 6130 6130 6130 0
245 20250227 162400 1003644220 6130 6130 6130 6130 0
246 20250227 162300 1003644220 6130 6130 6130 6130 0
247 20250227 162200 1003644220 6130 6130 6130 6130 0
248 20250227 162100 1003644220 6130 6130 6130 6130 0
249 20250227 162000 1003644220 6130 6130 6130 6130 0
250 20250227 161900 1003644220 6130 6130 6130 6130 0
251 20250227 161800 1003644220 6130 6130 6130 6130 0
252 20250227 161700 1003644220 6130 6130 6130 6130 0
253 20250227 161600 1003644220 6130 6130 6130 6130 0
254 20250227 161500 1003644220 6130 6130 6130 6130 0
255 20250227 161400 1003644220 6130 6130 6130 6130 0
256 20250227 161300 1003644220 6130 6130 6130 6130 0
257 20250227 161200 1003644220 6130 6130 6130 6130 0
258 20250227 161100 1003644220 6130 6130 6130 6130 0
259 20250227 161000 1003644220 6130 6130 6130 6130 0
260 20250227 160900 1003644220 6130 6130 6130 6130 0
261 20250227 160800 1003644220 6130 6130 6130 6130 0
262 20250227 160700 1003644220 6130 6130 6130 6130 0
263 20250227 160600 1003644220 6130 6130 6130 6130 0
264 20250227 160500 1003644220 6130 6130 6130 6130 0
265 20250227 160400 1003644220 6130 6130 6130 6130 0
266 20250227 160300 1003644220 6130 6130 6130 6130 0
267 20250227 160200 1003644220 6130 6130 6130 6130 0
268 20250227 160100 1003644220 6130 6130 6130 6130 0
269 20250227 160000 1003644220 6130 6130 6130 6130 0
270 20250227 155900 1003644220 6130 6130 6130 6130 0
271 20250227 155800 1003644220 6130 6130 6130 6130 0
272 20250227 155700 1003644220 6130 6130 6130 6130 1701
273 20250227 155600 1003644220 6130 6130 6130 6130 0
274 20250227 155500 1003644220 6130 6130 6130 6130 0
275 20250227 155400 1003644220 6130 6130 6130 6130 0
276 20250227 155300 1003644220 6130 6130 6130 6130 0
277 20250227 155200 1003644220 6130 6130 6130 6130 0
278 20250227 155100 1003644220 6130 6130 6130 6130 0
279 20250227 155000 1003644220 6130 6130 6130 6130 0
280 20250227 154900 1003644220 6130 6130 6130 6130 0
281 20250227 154800 1003644220 6130 6130 6130 6130 0
282 20250227 154700 1003644220 6130 6130 6130 6130 0
283 20250227 154600 1003644220 6130 6130 6130 6130 0
284 20250227 154500 1003644220 6130 6130 6130 6130 0
285 20250227 154400 1003644220 6130 6130 6130 6130 0
286 20250227 154300 1003644220 6130 6130 6130 6130 0
287 20250227 154200 1003644220 6130 6130 6130 6130 0
288 20250227 154100 1003644220 6130 6130 6130 6130 0
289 20250227 154000 1003644220 6130 6130 6130 6130 0
290 20250227 153900 1003644220 6130 6130 6130 6130 0
291 20250227 153800 1003644220 6130 6130 6130 6130 0
292 20250227 153700 1003644220 6130 6130 6130 6130 0
293 20250227 153600 1003644220 6130 6130 6130 6130 0
294 20250227 153500 1003644220 6130 6130 6130 6130 0
295 20250227 153400 1003644220 6130 6130 6130 6130 0
296 20250227 153300 1003644220 6130 6130 6130 6130 0
297 20250227 153200 1003644220 6130 6130 6130 6130 0
298 20250227 153100 1003644220 6130 6130 6130 6130 0
299 20250227 153000 1003644220 6130 6130 6130 6130 1701
300 20250227 152900 993217090 6130 6130 6130 6130 0
301 20250227 152800 993217090 6130 6130 6130 6130 0
302 20250227 152700 993217090 6130 6130 6130 6130 0
303 20250227 152600 993217090 6130 6130 6130 6130 0
304 20250227 152500 993217090 6130 6130 6130 6130 0
305 20250227 152400 993217090 6130 6130 6130 6130 0
306 20250227 152300 993217090 6130 6130 6130 6130 0
307 20250227 152200 993217090 6130 6130 6130 6130 0
308 20250227 152100 993217090 6130 6130 6130 6130 0
309 20250227 152000 993217090 6130 6130 6130 6130 0
310 20250227 151900 993217090 6130 6130 6130 6130 12
311 20250227 151800 993143530 6120 6120 6120 6120 0
312 20250227 151700 993143530 6120 6120 6120 6120 300
313 20250227 151600 991307530 6110 6130 6130 6110 89
314 20250227 151500 990762000 6110 6120 6120 6110 880
315 20250227 151400 985382280 6120 6130 6130 6120 22
316 20250227 151300 985247440 6120 6120 6120 6120 0
317 20250227 151200 985247440 6120 6120 6120 6120 77
318 20250227 151100 984776200 6120 6120 6120 6120 1
319 20250227 151000 984770080 6120 6120 6120 6120 30
320 20250227 150900 984586480 6120 6140 6140 6120 18
321 20250227 150800 984476120 6140 6140 6140 6140 1
322 20250227 150700 984469980 6120 6120 6140 6120 1048
323 20250227 150600 978050790 6130 6130 6130 6130 1254
324 20250227 150500 970363770 6130 6130 6130 6130 2
325 20250227 150400 970351510 6140 6140 6140 6140 290
326 20250227 150300 968570910 6140 6140 6140 6140 2
327 20250227 150200 968558630 6150 6130 6150 6130 255
328 20250227 150100 966991720 6140 6140 6140 6140 0
329 20250227 150000 966991720 6140 6150 6150 6140 86
330 20250227 145900 966463170 6140 6150 6150 6140 102
331 20250227 145800 965836050 6140 6140 6150 6140 87
332 20250227 145700 965301200 6150 6140 6150 6140 118
333 20250227 145600 964576180 6140 6130 6140 6130 105
334 20250227 145500 963932010 6140 6130 6140 6130 51
335 20250227 145400 963618880 6130 6140 6140 6130 101
336 20250227 145300 962998750 6130 6140 6140 6130 51
337 20250227 145200 962685620 6140 6140 6140 6140 0
338 20250227 145100 962685620 6140 6130 6140 6120 140
339 20250227 145000 961826920 6110 6110 6110 6110 91
340 20250227 144900 961270910 6110 6110 6130 6110 282
341 20250227 144800 959547870 6120 6120 6120 6120 140
342 20250227 144700 958691070 6120 6130 6130 6120 52
343 20250227 144600 958372320 6130 6130 6130 6130 50
344 20250227 144500 958065820 6120 6130 6130 6120 2
345 20250227 144400 958053570 6120 6130 6130 6120 252
346 20250227 144300 956510410 6110 6110 6110 6110 0
347 20250227 144200 956510410 6110 6110 6110 6110 0
348 20250227 144100 956510410 6110 6140 6140 6110 891
349 20250227 144000 951060170 6140 6150 6150 6140 64
350 20250227 143900 950666700 6150 6140 6150 6140 682
351 20250227 143800 946478300 6140 6140 6140 6140 0
352 20250227 143700 946478300 6140 6130 6140 6130 52
353 20250227 143600 946159040 6150 6140 6150 6140 302
354 20250227 143500 944301750 6150 6150 6150 6150 1
355 20250227 143400 944295600 6140 6150 6150 6140 97
356 20250227 143300 943699550 6140 6130 6140 6130 52
357 20250227 143200 943380280 6140 6130 6140 6130 353
358 20250227 143100 941212890 6120 6120 6120 6120 8
359 20250227 143000 941163930 6130 6140 6140 6130 98
360 20250227 142900 940562690 6130 6140 6140 6130 52
361 20250227 142800 940243420 6130 6130 6130 6130 2
362 20250227 142700 940231160 6140 6140 6140 6140 50
363 20250227 142600 939924160 6140 6130 6140 6130 102
364 20250227 142500 939298390 6140 6130 6150 6130 92
365 20250227 142400 938733210 6140 6130 6150 6130 101
366 20250227 142300 938113140 6130 6130 6140 6130 53
367 20250227 142200 937787750 6130 6140 6150 6130 69
368 20250227 142100 937364090 6130 6130 6130 6130 2
369 20250227 142000 937351830 6120 6130 6130 6120 17
370 20250227 141900 937247690 6130 6120 6130 6120 53
371 20250227 141800 936922820 6120 6110 6120 6110 312
372 20250227 141700 935016100 6120 6130 6130 6120 475
373 20250227 141600 932107360 6140 6140 6140 6140 141
374 20250227 141500 931241620 6140 6130 6140 6130 2
375 20250227 141400 931229350 6150 6140 6150 6140 130
376 20250227 141300 930430480 6140 6140 6140 6140 51
377 20250227 141200 930117340 6140 6140 6150 6140 61
378 20250227 141100 929742750 6140 6140 6140 6140 139
379 20250227 141000 928889290 6150 6140 6150 6140 52
380 20250227 140900 928569500 6150 6150 6150 6150 565
381 20250227 140800 925094750 6140 6150 6150 6130 241
382 20250227 140700 923614730 6150 6150 6150 6150 1
383 20250227 140600 923608580 6130 6150 6150 6130 158
384 20250227 140500 922637940 6150 6150 6150 6150 62
385 20250227 140400 922256640 6140 6150 6150 6140 61
386 20250227 140300 921881500 6150 6140 6150 6140 60
387 20250227 140200 921512590 6140 6140 6140 6130 209
388 20250227 140100 920230690 6140 6130 6140 6130 28
389 20250227 140000 920058780 6130 6140 6140 6130 159
390 20250227 135900 919082600 6140 6150 6150 6140 101
391 20250227 135800 918462450 6130 6130 6130 6130 1
392 20250227 135700 918456320 6120 6150 6150 6120 228
393 20250227 135600 917056010 6140 6140 6140 6140 10
394 20250227 135500 916994610 6130 6140 6140 6130 140
395 20250227 135400 916135820 6150 6140 6150 6140 52
396 20250227 135300 915816030 6130 6150 6150 6130 101
397 20250227 135200 915195060 6160 6160 6160 6160 55
398 20250227 135100 914856260 6150 6160 6160 6150 351
399 20250227 135000 912696640 6160 6160 6160 6150 107
400 20250227 134900 912037530 6140 6140 6140 6140 1
401 20250227 134800 912031390 6140 6140 6140 6140 3
402 20250227 134700 912012970 6150 6150 6150 6150 49
403 20250227 134600 911711620 6150 6160 6160 6150 101
404 20250227 134500 911089470 6160 6150 6160 6150 30
405 20250227 134400 910904790 6150 6150 6150 6150 96
406 20250227 134300 910314390 6140 6160 6160 6140 92
407 20250227 134200 909747690 6150 6140 6150 6120 1219
408 20250227 134100 902255290 6140 6140 6140 6140 50
409 20250227 134000 901948290 6130 6130 6130 6130 9
410 20250227 133900 901893120 6140 6130 6140 6130 94
411 20250227 133800 901315970 6160 6160 6160 6140 2585
412 20250227 133700 885397830 6150 6160 6160 6150 56
413 20250227 133600 885053380 6150 6130 6150 6130 877
414 20250227 133500 879659850 6150 6150 6150 6130 193
415 20250227 133400 878474310 6140 6150 6150 6140 344
416 20250227 133300 876359210 6140 6140 6150 6130 1134
417 20250227 133200 869396690 6130 6130 6130 6130 117
418 20250227 133100 868679480 6130 6120 6130 6120 68
419 20250227 133000 868262650 6130 6130 6130 6130 51
420 20250227 132900 867950020 6110 6110 6110 6110 1
421 20250227 132800 867943910 6120 6120 6120 6120 51
422 20250227 132700 867631790 6120 6130 6130 6120 210
423 20250227 132600 866345900 6120 6130 6130 6120 52
424 20250227 132500 866027150 6120 6130 6130 6120 51
425 20250227 132400 865714530 6120 6120 6120 6120 30
426 20250227 132300 865530930 6110 6130 6130 6110 187
427 20250227 132200 864385730 6130 6120 6130 6120 101
428 20250227 132100 863767110 6120 6130 6130 6120 52
429 20250227 132000 863448360 6120 6130 6130 6120 58
430 20250227 131900 863092900 6130 6130 6130 6130 114
431 20250227 131800 862394080 6130 6130 6140 6130 197
432 20250227 131700 861185970 6140 6130 6140 6130 6
433 20250227 131600 861149180 6120 6120 6120 6120 0
434 20250227 131500 861149180 6120 6120 6120 6120 29
435 20250227 131400 860971700 6110 6120 6120 6110 52
436 20250227 131300 860653470 6110 6110 6110 6100 557
437 20250227 131200 857250210 6110 6110 6110 6110 52
438 20250227 131100 856932490 6110 6100 6110 6100 51
439 20250227 131000 856620890 6110 6110 6110 6110 215
440 20250227 130900 855307240 6110 6110 6110 6110 43
441 20250227 130800 855044510 6110 6110 6110 6110 49
442 20250227 130700 854745120 6110 6100 6110 6100 52
443 20250227 130600 854427410 6100 6110 6110 6100 63
444 20250227 130500 854042600 6100 6100 6100 6100 4
445 20250227 130400 854018200 6100 6100 6100 6100 11
446 20250227 130300 853951100 6100 6100 6100 6100 1
447 20250227 130200 853945000 6100 6090 6100 6090 304
448 20250227 130100 852092530 6090 6090 6090 6090 57
449 20250227 130000 851745400 6090 6090 6090 6090 14
450 20250227 125900 851660140 6100 6100 6100 6100 13
451 20250227 125800 851580840 6100 6100 6100 6100 0
452 20250227 125700 851580840 6100 6100 6100 6100 1
453 20250227 125600 851574740 6090 6090 6090 6090 460
454 20250227 125500 848773340 6090 6090 6090 6090 0
455 20250227 125400 848773340 6090 6090 6090 6090 0
456 20250227 125300 848773340 6090 6090 6090 6090 11
457 20250227 125200 848706350 6100 6100 6100 6100 227
458 20250227 125100 847321650 6090 6100 6100 6090 291
459 20250227 125000 845546760 6100 6100 6100 6100 0
460 20250227 124900 845546760 6100 6100 6100 6100 1
461 20250227 124800 845540660 6110 6110 6110 6110 0
462 20250227 124700 845540660 6110 6110 6110 6110 151
463 20250227 124600 844618050 6130 6110 6130 6110 5
464 20250227 124500 844587420 6130 6130 6130 6130 18
465 20250227 124400 844477080 6110 6110 6110 6110 0
466 20250227 124300 844477080 6110 6110 6110 6110 60
467 20250227 124200 844110480 6110 6110 6110 6110 5
468 20250227 124100 844079930 6110 6110 6110 6110 0
469 20250227 124000 844079930 6110 6130 6130 6110 32
470 20250227 123900 843883930 6120 6120 6120 6120 0
471 20250227 123800 843883930 6120 6110 6140 6110 23
472 20250227 123700 843743320 6140 6140 6140 6140 40
473 20250227 123600 843497720 6140 6140 6140 6140 0
474 20250227 123500 843497720 6140 6110 6140 6110 42
475 20250227 123400 843239870 6110 6110 6110 6110 1
476 20250227 123300 843233760 6130 6130 6130 6130 0
477 20250227 123200 843233760 6130 6130 6130 6130 1
478 20250227 123100 843227630 6130 6120 6130 6100 166
479 20250227 123000 842210990 6120 6110 6120 6110 200
480 20250227 122900 840988490 6100 6100 6100 6100 251
481 20250227 122800 839457390 6100 6100 6100 6100 1
482 20250227 122700 839451290 6110 6110 6110 6110 3
483 20250227 122600 839432960 6110 6100 6110 6100 43
484 20250227 122500 839170250 6100 6110 6110 6100 39
485 20250227 122400 838931970 6100 6100 6100 6100 1
486 20250227 122300 838925870 6110 6110 6110 6110 108
487 20250227 122200 838265990 6110 6110 6110 6110 10
488 20250227 122100 838204890 6110 6100 6110 6100 3
489 20250227 122000 838186580 6100 6100 6100 6100 8
490 20250227 121900 838137780 6100 6100 6100 6100 0
491 20250227 121800 838137780 6100 6100 6100 6100 0
492 20250227 121700 838137780 6100 6100 6100 6100 653
493 20250227 121600 834154480 6110 6100 6110 6100 43
494 20250227 121500 833891760 6100 6100 6100 6100 0
495 20250227 121400 833891760 6100 6100 6100 6100 0
496 20250227 121300 833891760 6100 6100 6100 6100 11
497 20250227 121200 833824660 6100 6100 6100 6100 8
498 20250227 121100 833775860 6100 6100 6100 6100 91
499 20250227 121000 833220760 6100 6100 6100 6100 6
500 20250227 120900 833184160 6100 6100 6100 6100 12
501 20250227 120800 833110960 6120 6120 6120 6100 237
502 20250227 120700 831662660 6110 6110 6110 6110 1
503 20250227 120600 831656550 6110 6110 6110 6110 4
504 20250227 120500 831632110 6110 6110 6110 6110 0
505 20250227 120400 831632110 6110 6110 6110 6110 0
506 20250227 120300 831632110 6110 6120 6160 6110 602
507 20250227 120200 827946970 6120 6120 6120 6120 0
508 20250227 120100 827946970 6120 6120 6120 6120 52
509 20250227 120000 827628730 6100 6110 6110 6100 236
510 20250227 115900 826186850 6100 6100 6100 6100 2
511 20250227 115800 826174650 6100 6100 6100 6100 0
512 20250227 115700 826174650 6100 6100 6100 6100 225
513 20250227 115600 824802150 6100 6100 6100 6100 0
514 20250227 115500 824802150 6100 6100 6100 6100 2
515 20250227 115400 824789950 6100 6110 6110 6100 268
516 20250227 115300 823154880 6130 6120 6130 6120 2939
517 20250227 115200 805141200 6170 6130 6170 6120 323
518 20250227 115100 803161190 6170 6170 6170 6170 1
519 20250227 115000 803155020 6140 6180 6180 6130 245
520 20250227 114900 801651000 6170 6150 6170 6150 802
521 20250227 114800 796706320 6130 6150 6150 6130 23
522 20250227 114700 796564890 6130 6150 6150 6130 580
523 20250227 114600 793008870 6140 6150 6150 6140 104
524 20250227 114500 792370250 6140 6140 6140 6140 2
525 20250227 114400 792357970 6140 6140 6140 6140 24
526 20250227 114300 792210610 6130 6130 6130 6130 0
527 20250227 114200 792210610 6130 6130 6130 6130 0
528 20250227 114100 792210610 6130 6130 6130 6130 98
529 20250227 114000 791609870 6130 6130 6130 6130 84
530 20250227 113900 791094950 6130 6130 6130 6130 10
531 20250227 113800 791033650 6120 6120 6120 6120 1
532 20250227 113700 791027530 6120 6120 6120 6120 2
533 20250227 113600 791015290 6170 6150 6170 6150 167
534 20250227 113500 789988140 6150 6130 6150 6130 795
535 20250227 113400 785104790 6130 6130 6130 6130 9
536 20250227 113300 785049620 6130 6160 6170 6090 5245
537 20250227 113200 752872640 6160 6170 6180 6160 126
538 20250227 113100 752094230 6170 6180 6180 6170 194
539 20250227 113000 750895410 6180 6170 6180 6150 1520
540 20250227 112900 741518940 6170 6160 6170 6160 973
541 20250227 112800 735515630 6150 6150 6170 6150 302
542 20250227 112700 733653510 6170 6170 6170 6140 405
543 20250227 112600 731155800 6180 6180 6180 6180 0
544 20250227 112500 731155800 6180 6180 6180 6180 3
545 20250227 112400 731137260 6180 6130 6180 6130 51
546 20250227 112300 730822180 6180 6110 6180 6110 2533
547 20250227 112200 715221760 6100 6090 6100 6090 1163
548 20250227 112100 708135040 6090 6090 6090 6090 0
549 20250227 112000 708135040 6090 6090 6090 6080 57
550 20250227 111900 707788000 6080 6080 6080 6080 1
551 20250227 111800 707781920 6080 6080 6080 6080 302
552 20250227 111700 705945760 6080 6080 6080 6080 165
553 20250227 111600 704942560 6090 6090 6090 6080 4
554 20250227 111500 704918210 6080 6080 6080 6080 86
555 20250227 111400 704395330 6090 6090 6090 6090 0
556 20250227 111300 704395330 6090 6100 6100 6090 591
557 20250227 111200 700795820 6090 6090 6090 6090 2
558 20250227 111100 700783640 6090 6090 6090 6090 0
559 20250227 111000 700783640 6090 6090 6090 6090 6
560 20250227 110900 700747100 6090 6090 6090 6090 1
561 20250227 110800 700741010 6110 6110 6110 6110 19
562 20250227 110700 700624920 6090 6090 6090 6090 50
563 20250227 110600 700320420 6090 6090 6090 6090 1
564 20250227 110500 700314330 6090 6110 6110 6090 101
565 20250227 110400 699697240 6110 6090 6110 6090 32
566 20250227 110300 699502040 6090 6090 6090 6090 205
567 20250227 110200 698253590 6080 6080 6090 6080 54
568 20250227 110100 697925250 6080 6080 6080 6080 0
569 20250227 110000 697925250 6080 6080 6080 6080 8
570 20250227 105900 697876610 6070 6070 6070 6070 0
571 20250227 105800 697876610 6070 6070 6070 6070 134
572 20250227 105700 697063230 6070 6080 6080 6070 123
573 20250227 105600 696316420 6070 6070 6070 6070 30
574 20250227 105500 696134320 6080 6070 6080 6070 2
575 20250227 105400 696122170 6070 6080 6080 6070 1590
576 20250227 105300 686467490 6080 6080 6080 6080 1
577 20250227 105200 686461410 6080 6080 6080 6080 6
578 20250227 105100 686424930 6080 6080 6100 6080 413
579 20250227 105000 683913790 6090 6090 6090 6090 202
580 20250227 104900 682683610 6090 6090 6090 6090 0
581 20250227 104800 682683610 6090 6090 6090 6090 1
582 20250227 104700 682677520 6090 6110 6110 6090 101
583 20250227 104600 682060430 6090 6100 6100 6090 1302
584 20250227 104500 674131150 6100 6100 6100 6100 0
585 20250227 104400 674131150 6100 6100 6100 6100 395
586 20250227 104300 671721650 6110 6120 6130 6110 2033
587 20250227 104200 659299320 6130 6130 6130 6130 50
588 20250227 104100 658992820 6120 6110 6120 6110 7
589 20250227 104000 658949990 6110 6110 6130 6110 31
590 20250227 103900 658760160 6140 6140 6140 6140 34
591 20250227 103800 658551400 6110 6110 6110 6110 0
592 20250227 103700 658551400 6110 6120 6120 6110 118
593 20250227 103600 657829250 6120 6120 6120 6120 1545
594 20250227 103500 648373850 6110 6120 6120 6110 201
595 20250227 103400 647143740 6120 6120 6120 6120 541
596 20250227 103300 643832820 6120 6110 6120 6110 15
597 20250227 103200 643741030 6110 6110 6110 6110 0
598 20250227 103100 643741030 6110 6110 6110 6110 1
599 20250227 103000 643734920 6110 6110 6130 6110 645
600 20250227 102900 639786370 6100 6100 6100 6100 1
601 20250227 102800 639780270 6110 6110 6110 6110 200
602 20250227 102700 638558270 6110 6100 6110 6100 774
603 20250227 102600 633831500 6100 6120 6130 6100 5184
604 20250227 102500 602144760 6130 6130 6130 6130 1
605 20250227 102400 602138630 6130 6130 6130 6130 47
606 20250227 102300 601850520 6130 6120 6140 6120 401
607 20250227 102200 599396360 6120 6120 6120 6120 2
608 20250227 102100 599384120 6110 6110 6110 6110 0
609 20250227 102000 599384120 6110 6110 6110 6110 8
610 20250227 101900 599335240 6140 6110 6140 6110 4
611 20250227 101800 599310770 6120 6130 6130 6120 1679
612 20250227 101700 589029350 6130 6130 6130 6130 5
613 20250227 101600 588998700 6130 6130 6130 6130 100
614 20250227 101500 588385700 6130 6140 6140 6130 43
615 20250227 101400 588121690 6120 6120 6120 6120 0
616 20250227 101300 588121690 6120 6140 6140 6120 63
617 20250227 101200 587734890 6130 6120 6130 6120 6
618 20250227 101100 587698120 6130 6130 6130 6130 500
619 20250227 101000 584633120 6140 6140 6140 6140 0
620 20250227 100900 584633120 6140 6120 6140 6120 275
621 20250227 100800 582949240 6120 6130 6150 6120 1432
622 20250227 100700 574171170 6130 6130 6130 6130 5
623 20250227 100600 574140520 6130 6150 6160 6130 356
624 20250227 100500 571951180 6150 6140 6150 6140 67
625 20250227 100400 571539790 6140 6140 6140 6140 25
626 20250227 100300 571386290 6130 6130 6130 6130 0
627 20250227 100200 571386290 6130 6130 6130 6130 56
628 20250227 100100 571043010 6120 6120 6120 6120 1
629 20250227 100000 571036890 6120 6150 6150 6120 51
630 20250227 095900 570723510 6120 6130 6150 6120 405
631 20250227 095800 568244590 6120 6120 6120 6120 320
632 20250227 095700 566286190 6120 6120 6130 6120 18
633 20250227 095600 566175910 6120 6120 6120 6110 110
634 20250227 095500 565502720 6120 6120 6120 6120 25
635 20250227 095400 565349720 6110 6090 6120 6090 107
636 20250227 095300 564696630 6100 6110 6110 6100 1435
637 20250227 095200 555935960 6110 6150 6150 6110 407
638 20250227 095100 553445730 6130 6150 6150 6120 74
639 20250227 095000 552992300 6120 6120 6120 6120 165
640 20250227 094900 551982500 6110 6110 6110 6110 100
641 20250227 094800 551371500 6110 6140 6140 6110 2644
642 20250227 094700 535165260 6140 6140 6140 6140 49
643 20250227 094600 534864400 6140 6160 6160 6140 18
644 20250227 094500 534753540 6160 6160 6160 6160 53
645 20250227 094400 534427060 6130 6130 6130 6130 0
646 20250227 094300 534427060 6130 6130 6160 6130 134
647 20250227 094200 533602740 6130 6140 6140 6130 670
648 20250227 094100 529490560 6140 6140 6140 6140 65
649 20250227 094000 529091460 6140 6150 6150 6140 218
650 20250227 093900 527751240 6140 6140 6140 6140 24
651 20250227 093800 527603880 6130 6160 6160 6130 1405
652 20250227 093700 518971870 6140 6140 6140 6140 0
653 20250227 093600 518971870 6140 6140 6140 6140 73
654 20250227 093500 518523650 6180 6180 6180 6180 13
655 20250227 093400 518443310 6180 6170 6180 6140 210
656 20250227 093300 517146570 6160 6170 6170 6160 435
657 20250227 093200 514465050 6160 6190 6190 6160 22
658 20250227 093100 514328930 6190 6150 6190 6150 1321
659 20250227 093000 506191590 6120 6130 6130 6120 2526
660 20250227 092900 490731990 6140 6180 6180 6140 5130
661 20250227 092800 459183960 6160 6170 6170 6160 854
662 20250227 092700 453916130 6170 6190 6190 6160 2048
663 20250227 092600 441260720 6200 6180 6200 6180 209
664 20250227 092500 439966620 6180 6190 6210 6180 301
665 20250227 092400 438101250 6220 6190 6220 6170 623
666 20250227 092300 434248870 6230 6190 6230 6190 1070
667 20250227 092200 427604530 6190 6230 6240 6190 1664
668 20250227 092100 417258160 6230 6230 6240 6220 3889
669 20250227 092000 393026460 6230 6200 6230 6190 3638
670 20250227 091900 370444910 6190 6210 6210 6190 521
671 20250227 091800 367216150 6200 6170 6200 6170 3740
672 20250227 091700 344060600 6170 6150 6170 6150 694
673 20250227 091600 339790050 6150 6180 6180 6150 828
674 20250227 091500 334680870 6180 6160 6180 6160 139
675 20250227 091400 333822850 6150 6180 6200 6150 3447
676 20250227 091300 312543430 6180 6200 6210 6160 4345
677 20250227 091200 285623120 6200 6180 6220 6160 9772
678 20250227 091100 225130930 6160 6160 6180 6160 2131
679 20250227 091000 211982620 6180 6170 6180 6160 5966
680 20250227 090900 175133040 6170 6130 6170 6130 6660
681 20250227 090800 134137070 6120 6140 6140 6120 1800
682 20250227 090700 123111360 6140 6140 6160 6110 4542
683 20250227 090600 95192160 6140 6110 6140 6110 1351
684 20250227 090500 86927220 6110 6080 6120 6070 3631
685 20250227 090400 64829370 6060 6060 6070 6060 1061
686 20250227 090300 58398190 6060 6060 6060 6060 257
687 20250227 090200 56840770 6060 6060 6060 6030 303
688 20250227 090100 55008750 6060 6040 6070 6040 363
689 20250227 090000 52810770 6030 6050 6090 6030 5405