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

695
161000/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203300,1052635660,7560,7560,7560,7560,2602
20250227,203200,1052635660,7560,7560,7560,7560,0
20250227,203100,1052635660,7560,7560,7560,7560,0
20250227,203000,1052635660,7560,7560,7560,7560,0
20250227,202900,1052635660,7560,7560,7560,7560,0
20250227,202800,1052635660,7560,7560,7560,7560,0
20250227,202700,1052635660,7560,7560,7560,7560,0
20250227,202600,1052635660,7560,7560,7560,7560,0
20250227,202500,1052635660,7560,7560,7560,7560,0
20250227,202400,1052635660,7560,7560,7560,7560,0
20250227,202300,1052635660,7560,7560,7560,7560,0
20250227,202200,1052635660,7560,7560,7560,7560,0
20250227,202100,1052635660,7560,7560,7560,7560,0
20250227,202000,1052635660,7560,7560,7560,7560,0
20250227,201900,1052635660,7560,7560,7560,7560,0
20250227,201800,1052635660,7560,7560,7560,7560,0
20250227,201700,1052635660,7560,7560,7560,7560,0
20250227,201600,1052635660,7560,7560,7560,7560,0
20250227,201500,1052635660,7560,7560,7560,7560,0
20250227,201400,1052635660,7560,7560,7560,7560,0
20250227,201300,1052635660,7560,7560,7560,7560,0
20250227,201200,1052635660,7560,7560,7560,7560,0
20250227,201100,1052635660,7560,7560,7560,7560,0
20250227,201000,1052635660,7560,7560,7560,7560,0
20250227,200900,1052635660,7560,7560,7560,7560,0
20250227,200800,1052635660,7560,7560,7560,7560,0
20250227,200700,1052635660,7560,7560,7560,7560,0
20250227,200600,1052635660,7560,7560,7560,7560,0
20250227,200500,1052635660,7560,7560,7560,7560,0
20250227,200400,1052635660,7560,7560,7560,7560,0
20250227,200300,1052635660,7560,7560,7560,7560,2602
20250227,200200,1052635660,7560,7560,7560,7560,0
20250227,200100,1052635660,7560,7560,7560,7560,0
20250227,200000,1052635660,7560,7560,7560,7560,0
20250227,195900,1052635660,7560,7560,7560,7560,0
20250227,195800,1052635660,7560,7560,7560,7560,0
20250227,195700,1052635660,7560,7560,7560,7560,0
20250227,195600,1052635660,7560,7560,7560,7560,0
20250227,195500,1052635660,7560,7560,7560,7560,0
20250227,195400,1052635660,7560,7560,7560,7560,0
20250227,195300,1052635660,7560,7560,7560,7560,0
20250227,195200,1052635660,7560,7560,7560,7560,0
20250227,195100,1052635660,7560,7560,7560,7560,0
20250227,195000,1052635660,7560,7560,7560,7560,0
20250227,194900,1052635660,7560,7560,7560,7560,0
20250227,194800,1052635660,7560,7560,7560,7560,0
20250227,194700,1052635660,7560,7560,7560,7560,0
20250227,194600,1052635660,7560,7560,7560,7560,0
20250227,194500,1052635660,7560,7560,7560,7560,0
20250227,194400,1052635660,7560,7560,7560,7560,0
20250227,194300,1052635660,7560,7560,7560,7560,0
20250227,194200,1052635660,7560,7560,7560,7560,0
20250227,194100,1052635660,7560,7560,7560,7560,0
20250227,194000,1052635660,7560,7560,7560,7560,0
20250227,193900,1052635660,7560,7560,7560,7560,0
20250227,193800,1052635660,7560,7560,7560,7560,0
20250227,193700,1052635660,7560,7560,7560,7560,0
20250227,193600,1052635660,7560,7560,7560,7560,0
20250227,193500,1052635660,7560,7560,7560,7560,0
20250227,193400,1052635660,7560,7560,7560,7560,0
20250227,193300,1052635660,7560,7560,7560,7560,2602
20250227,193200,1052635660,7560,7560,7560,7560,0
20250227,193100,1052635660,7560,7560,7560,7560,0
20250227,193000,1052635660,7560,7560,7560,7560,0
20250227,192900,1052635660,7560,7560,7560,7560,0
20250227,192800,1052635660,7560,7560,7560,7560,0
20250227,192700,1052635660,7560,7560,7560,7560,0
20250227,192600,1052635660,7560,7560,7560,7560,0
20250227,192500,1052635660,7560,7560,7560,7560,0
20250227,192400,1052635660,7560,7560,7560,7560,0
20250227,192300,1052635660,7560,7560,7560,7560,0
20250227,192200,1052635660,7560,7560,7560,7560,0
20250227,192100,1052635660,7560,7560,7560,7560,0
20250227,192000,1052635660,7560,7560,7560,7560,0
20250227,191900,1052635660,7560,7560,7560,7560,0
20250227,191800,1052635660,7560,7560,7560,7560,0
20250227,191700,1052635660,7560,7560,7560,7560,0
20250227,191600,1052635660,7560,7560,7560,7560,0
20250227,191500,1052635660,7560,7560,7560,7560,0
20250227,191400,1052635660,7560,7560,7560,7560,0
20250227,191300,1052635660,7560,7560,7560,7560,0
20250227,191200,1052635660,7560,7560,7560,7560,0
20250227,191100,1052635660,7560,7560,7560,7560,0
20250227,191000,1052635660,7560,7560,7560,7560,0
20250227,190900,1052635660,7560,7560,7560,7560,0
20250227,190800,1052635660,7560,7560,7560,7560,0
20250227,190700,1052635660,7560,7560,7560,7560,0
20250227,190600,1052635660,7560,7560,7560,7560,0
20250227,190500,1052635660,7560,7560,7560,7560,0
20250227,190400,1052635660,7560,7560,7560,7560,0
20250227,190300,1052635660,7560,7560,7560,7560,2602
20250227,190200,1052635660,7560,7560,7560,7560,0
20250227,190100,1052635660,7560,7560,7560,7560,0
20250227,190000,1052635660,7560,7560,7560,7560,0
20250227,185900,1052635660,7560,7560,7560,7560,0
20250227,185800,1052635660,7560,7560,7560,7560,0
20250227,185700,1052635660,7560,7560,7560,7560,0
20250227,185600,1052635660,7560,7560,7560,7560,0
20250227,185500,1052635660,7560,7560,7560,7560,0
20250227,185400,1052635660,7560,7560,7560,7560,0
20250227,185300,1052635660,7560,7560,7560,7560,0
20250227,185200,1052635660,7560,7560,7560,7560,0
20250227,185100,1052635660,7560,7560,7560,7560,0
20250227,185000,1052635660,7560,7560,7560,7560,0
20250227,184900,1052635660,7560,7560,7560,7560,0
20250227,184800,1052635660,7560,7560,7560,7560,0
20250227,184700,1052635660,7560,7560,7560,7560,0
20250227,184600,1052635660,7560,7560,7560,7560,0
20250227,184500,1052635660,7560,7560,7560,7560,0
20250227,184400,1052635660,7560,7560,7560,7560,0
20250227,184300,1052635660,7560,7560,7560,7560,0
20250227,184200,1052635660,7560,7560,7560,7560,0
20250227,184100,1052635660,7560,7560,7560,7560,0
20250227,184000,1052635660,7560,7560,7560,7560,0
20250227,183900,1052635660,7560,7560,7560,7560,0
20250227,183800,1052635660,7560,7560,7560,7560,0
20250227,183700,1052635660,7560,7560,7560,7560,0
20250227,183600,1052635660,7560,7560,7560,7560,0
20250227,183500,1052635660,7560,7560,7560,7560,0
20250227,183400,1052635660,7560,7560,7560,7560,0
20250227,183300,1052635660,7560,7560,7560,7560,2602
20250227,183200,1052635660,7560,7560,7560,7560,0
20250227,183100,1052635660,7560,7560,7560,7560,0
20250227,183000,1052635660,7560,7560,7560,7560,0
20250227,182900,1052635660,7560,7560,7560,7560,0
20250227,182800,1052635660,7560,7560,7560,7560,0
20250227,182700,1052635660,7560,7560,7560,7560,0
20250227,182600,1052635660,7560,7560,7560,7560,0
20250227,182500,1052635660,7560,7560,7560,7560,0
20250227,182400,1052635660,7560,7560,7560,7560,0
20250227,182300,1052635660,7560,7560,7560,7560,0
20250227,182200,1052635660,7560,7560,7560,7560,0
20250227,182100,1052635660,7560,7560,7560,7560,0
20250227,182000,1052635660,7560,7560,7560,7560,0
20250227,181900,1052635660,7560,7560,7560,7560,0
20250227,181800,1052635660,7560,7560,7560,7560,0
20250227,181700,1052635660,7560,7560,7560,7560,0
20250227,181600,1052635660,7560,7560,7560,7560,0
20250227,181500,1052635660,7560,7560,7560,7560,0
20250227,181400,1052635660,7560,7560,7560,7560,0
20250227,181300,1052635660,7560,7560,7560,7560,0
20250227,181200,1052635660,7560,7560,7560,7560,0
20250227,181100,1052635660,7560,7560,7560,7560,0
20250227,181000,1052635660,7560,7560,7560,7560,0
20250227,180900,1052635660,7560,7560,7560,7560,0
20250227,180800,1052635660,7560,7560,7560,7560,0
20250227,180700,1052635660,7560,7560,7560,7560,0
20250227,180600,1052635660,7560,7560,7560,7560,0
20250227,180500,1052635660,7560,7560,7560,7560,0
20250227,180400,1052635660,7560,7560,7560,7560,0
20250227,180300,1052635660,7560,7560,7560,7560,2602
20250227,180200,1052635660,7560,7560,7560,7560,0
20250227,180100,1052635660,7560,7560,7560,7560,0
20250227,180000,1052635660,7560,7560,7560,7560,0
20250227,175900,1052635660,7560,7560,7560,7560,0
20250227,175800,1052635660,7560,7560,7560,7560,0
20250227,175700,1052635660,7560,7560,7560,7560,0
20250227,175600,1052635660,7560,7560,7560,7560,0
20250227,175500,1052635660,7560,7560,7560,7560,0
20250227,175400,1052635660,7560,7560,7560,7560,0
20250227,175300,1052635660,7560,7560,7560,7560,0
20250227,175200,1052635660,7560,7560,7560,7560,0
20250227,175100,1052635660,7560,7560,7560,7560,0
20250227,175000,1052635660,7560,7560,7560,7560,0
20250227,174900,1052635660,7560,7560,7560,7560,0
20250227,174800,1052635660,7560,7560,7560,7560,0
20250227,174700,1052635660,7560,7560,7560,7560,0
20250227,174600,1052635660,7560,7560,7560,7560,0
20250227,174500,1052635660,7560,7560,7560,7560,0
20250227,174400,1052635660,7560,7560,7560,7560,0
20250227,174300,1052635660,7560,7560,7560,7560,0
20250227,174200,1052635660,7560,7560,7560,7560,0
20250227,174100,1052635660,7560,7560,7560,7560,0
20250227,174000,1052635660,7560,7560,7560,7560,0
20250227,173900,1052635660,7560,7560,7560,7560,0
20250227,173800,1052635660,7560,7560,7560,7560,0
20250227,173700,1052635660,7560,7560,7560,7560,0
20250227,173600,1052635660,7560,7560,7560,7560,0
20250227,173500,1052635660,7560,7560,7560,7560,0
20250227,173400,1052635660,7560,7560,7560,7560,0
20250227,173300,1052635660,7560,7560,7560,7560,2602
20250227,173200,1052635660,7560,7560,7560,7560,0
20250227,173100,1052635660,7560,7560,7560,7560,0
20250227,173000,1052635660,7560,7560,7560,7560,0
20250227,172900,1052635660,7560,7560,7560,7560,0
20250227,172800,1052635660,7560,7560,7560,7560,0
20250227,172700,1052635660,7560,7560,7560,7560,0
20250227,172600,1052635660,7560,7560,7560,7560,0
20250227,172500,1052635660,7560,7560,7560,7560,0
20250227,172400,1052635660,7560,7560,7560,7560,0
20250227,172300,1052635660,7560,7560,7560,7560,0
20250227,172200,1052635660,7560,7560,7560,7560,0
20250227,172100,1052635660,7560,7560,7560,7560,0
20250227,172000,1052635660,7560,7560,7560,7560,0
20250227,171900,1052635660,7560,7560,7560,7560,0
20250227,171800,1052635660,7560,7560,7560,7560,0
20250227,171700,1052635660,7560,7560,7560,7560,0
20250227,171600,1052635660,7560,7560,7560,7560,0
20250227,171500,1052635660,7560,7560,7560,7560,0
20250227,171400,1052635660,7560,7560,7560,7560,0
20250227,171300,1052635660,7560,7560,7560,7560,0
20250227,171200,1052635660,7560,7560,7560,7560,0
20250227,171100,1052635660,7560,7560,7560,7560,0
20250227,171000,1052635660,7560,7560,7560,7560,0
20250227,170900,1052635660,7560,7560,7560,7560,0
20250227,170800,1052635660,7560,7560,7560,7560,0
20250227,170700,1052635660,7560,7560,7560,7560,0
20250227,170600,1052635660,7560,7560,7560,7560,0
20250227,170500,1052635660,7560,7560,7560,7560,0
20250227,170400,1052635660,7560,7560,7560,7560,0
20250227,170300,1052635660,7560,7560,7560,7560,2602
20250227,170200,1052635660,7560,7560,7560,7560,0
20250227,170100,1052635660,7560,7560,7560,7560,0
20250227,170000,1052635660,7560,7560,7560,7560,0
20250227,165900,1052635660,7560,7560,7560,7560,0
20250227,165800,1052635660,7560,7560,7560,7560,0
20250227,165700,1052635660,7560,7560,7560,7560,0
20250227,165600,1052635660,7560,7560,7560,7560,0
20250227,165500,1052635660,7560,7560,7560,7560,0
20250227,165400,1052635660,7560,7560,7560,7560,0
20250227,165300,1052635660,7560,7560,7560,7560,0
20250227,165200,1052635660,7560,7560,7560,7560,0
20250227,165100,1052635660,7560,7560,7560,7560,0
20250227,165000,1052635660,7560,7560,7560,7560,0
20250227,164900,1052635660,7560,7560,7560,7560,0
20250227,164800,1052635660,7560,7560,7560,7560,0
20250227,164700,1052635660,7560,7560,7560,7560,0
20250227,164600,1052635660,7560,7560,7560,7560,0
20250227,164500,1052635660,7560,7560,7560,7560,0
20250227,164400,1052635660,7560,7560,7560,7560,0
20250227,164300,1052635660,7560,7560,7560,7560,0
20250227,164200,1052635660,7560,7560,7560,7560,0
20250227,164100,1052635660,7560,7560,7560,7560,0
20250227,164000,1052635660,7560,7560,7560,7560,0
20250227,163900,1052635660,7560,7560,7560,7560,0
20250227,163800,1052635660,7560,7560,7560,7560,0
20250227,163700,1052635660,7560,7560,7560,7560,0
20250227,163600,1052635660,7560,7560,7560,7560,0
20250227,163500,1052635660,7560,7560,7560,7560,0
20250227,163400,1052635660,7560,7560,7560,7560,0
20250227,163300,1052635660,7560,7560,7560,7560,2602
20250227,163200,1052635660,7560,7560,7560,7560,0
20250227,163100,1052635660,7560,7560,7560,7560,0
20250227,163000,1052635660,7560,7560,7560,7560,0
20250227,162900,1052635660,7560,7560,7560,7560,0
20250227,162800,1052635660,7560,7560,7560,7560,0
20250227,162700,1052635660,7560,7560,7560,7560,0
20250227,162600,1052635660,7560,7560,7560,7560,0
20250227,162500,1052635660,7560,7560,7560,7560,0
20250227,162400,1052635660,7560,7560,7560,7560,0
20250227,162300,1052635660,7560,7560,7560,7560,0
20250227,162200,1052635660,7560,7560,7560,7560,0
20250227,162100,1052635660,7560,7560,7560,7560,0
20250227,162000,1052635660,7560,7560,7560,7560,0
20250227,161900,1052635660,7560,7560,7560,7560,0
20250227,161800,1052635660,7560,7560,7560,7560,0
20250227,161700,1052635660,7560,7560,7560,7560,0
20250227,161600,1052635660,7560,7560,7560,7560,0
20250227,161500,1052635660,7560,7560,7560,7560,0
20250227,161400,1052635660,7560,7560,7560,7560,0
20250227,161300,1052635660,7560,7560,7560,7560,0
20250227,161200,1052635660,7560,7560,7560,7560,0
20250227,161100,1052635660,7560,7560,7560,7560,0
20250227,161000,1052635660,7560,7560,7560,7560,0
20250227,160900,1052635660,7560,7560,7560,7560,0
20250227,160800,1052635660,7560,7560,7560,7560,0
20250227,160700,1052635660,7560,7560,7560,7560,0
20250227,160600,1052635660,7560,7560,7560,7560,0
20250227,160500,1052635660,7560,7560,7560,7560,0
20250227,160400,1052635660,7560,7560,7560,7560,0
20250227,160300,1052635660,7560,7560,7560,7560,2602
20250227,160200,1052635660,7560,7560,7560,7560,0
20250227,160100,1052635660,7560,7560,7560,7560,0
20250227,160000,1052635660,7560,7560,7560,7560,0
20250227,155900,1052635660,7560,7560,7560,7560,0
20250227,155800,1052635660,7560,7560,7560,7560,0
20250227,155700,1052635660,7560,7560,7560,7560,0
20250227,155600,1052635660,7560,7560,7560,7560,0
20250227,155500,1052635660,7560,7560,7560,7560,0
20250227,155400,1052635660,7560,7560,7560,7560,0
20250227,155300,1052635660,7560,7560,7560,7560,0
20250227,155200,1052635660,7560,7560,7560,7560,0
20250227,155100,1052635660,7560,7560,7560,7560,0
20250227,155000,1052635660,7560,7560,7560,7560,0
20250227,154900,1052635660,7560,7560,7560,7560,0
20250227,154800,1052635660,7560,7560,7560,7560,0
20250227,154700,1052635660,7560,7560,7560,7560,0
20250227,154600,1052635660,7560,7560,7560,7560,0
20250227,154500,1052635660,7560,7560,7560,7560,0
20250227,154400,1052635660,7560,7560,7560,7560,0
20250227,154300,1052635660,7560,7560,7560,7560,0
20250227,154200,1052635660,7560,7560,7560,7560,0
20250227,154100,1052635660,7560,7560,7560,7560,0
20250227,154000,1052635660,7560,7560,7560,7560,0
20250227,153900,1052635660,7560,7560,7560,7560,0
20250227,153800,1052635660,7560,7560,7560,7560,0
20250227,153700,1052635660,7560,7560,7560,7560,0
20250227,153600,1052635660,7560,7560,7560,7560,0
20250227,153500,1052635660,7560,7560,7560,7560,0
20250227,153400,1052635660,7560,7560,7560,7560,0
20250227,153300,1052635660,7560,7560,7560,7560,2602
20250227,153200,1052635660,7560,7560,7560,7560,0
20250227,153100,1052635660,7560,7560,7560,7560,0
20250227,153000,1052635660,7560,7560,7560,7560,2602
20250227,152900,1032964540,7580,7580,7580,7580,0
20250227,152800,1032964540,7580,7580,7580,7580,0
20250227,152700,1032964540,7580,7580,7580,7580,0
20250227,152600,1032964540,7580,7580,7580,7580,0
20250227,152500,1032964540,7580,7580,7580,7580,0
20250227,152400,1032964540,7580,7580,7580,7580,0
20250227,152300,1032964540,7580,7580,7580,7580,0
20250227,152200,1032964540,7580,7580,7580,7580,0
20250227,152100,1032964540,7580,7580,7580,7580,0
20250227,152000,1032964540,7580,7580,7580,7580,0
20250227,151900,1032964540,7580,7580,7590,7580,723
20250227,151800,1027484100,7580,7550,7580,7550,606
20250227,151700,1022892860,7550,7560,7560,7550,1669
20250227,151600,1010287020,7560,7560,7570,7560,276
20250227,151500,1008200380,7560,7570,7570,7560,704
20250227,151400,1002878090,7570,7570,7570,7570,0
20250227,151300,1002878090,7570,7570,7570,7570,373
20250227,151200,1000054480,7570,7570,7570,7570,683
20250227,151100,994884170,7570,7570,7570,7570,261
20250227,151000,992908400,7570,7570,7570,7570,89
20250227,150900,992234670,7570,7570,7570,7570,32
20250227,150800,991992430,7570,7570,7570,7560,110
20250227,150700,991159790,7570,7570,7570,7570,11
20250227,150600,991076520,7570,7580,7580,7570,4
20250227,150500,991046210,7550,7580,7580,7550,3118
20250227,150400,967484840,7580,7580,7580,7580,21
20250227,150300,967325660,7560,7580,7580,7560,52
20250227,150200,966932120,7570,7570,7570,7570,900
20250227,150100,960119120,7570,7560,7570,7560,207
20250227,150000,958553130,7560,7590,7590,7560,3943
20250227,145900,928732300,7580,7580,7580,7580,0
20250227,145800,928732300,7580,7580,7580,7580,723
20250227,145700,923251960,7580,7580,7580,7580,200
20250227,145600,921735960,7580,7580,7580,7570,85
20250227,145500,921091990,7580,7580,7580,7580,0
20250227,145400,921091990,7580,7580,7580,7580,1
20250227,145300,921084410,7580,7580,7580,7580,201
20250227,145200,919560830,7570,7570,7570,7570,400
20250227,145100,916532830,7570,7570,7570,7570,200
20250227,145000,915018830,7570,7570,7570,7570,4
20250227,144900,914988550,7570,7570,7570,7560,2326
20250227,144800,897400730,7570,7570,7570,7570,192
20250227,144700,895947290,7570,7570,7570,7570,0
20250227,144600,895947290,7570,7570,7570,7570,556
20250227,144500,891738370,7560,7570,7570,7560,750
20250227,144400,886067870,7560,7560,7560,7560,0
20250227,144300,886067870,7560,7570,7570,7560,14
20250227,144200,885962020,7560,7560,7560,7560,0
20250227,144100,885962020,7560,7560,7560,7550,86
20250227,144000,885311870,7560,7560,7560,7560,16
20250227,143900,885190910,7550,7550,7550,7550,194
20250227,143800,883726210,7550,7550,7550,7550,502
20250227,143700,879936110,7550,7560,7560,7550,1013
20250227,143600,872286690,7560,7560,7560,7560,72
20250227,143500,871742370,7560,7560,7560,7560,1
20250227,143400,871734810,7560,7560,7560,7560,787
20250227,143300,865785090,7560,7560,7560,7560,36
20250227,143200,865512930,7560,7570,7570,7560,4303
20250227,143100,832942850,7570,7570,7570,7570,12
20250227,143000,832852010,7580,7580,7580,7580,1
20250227,142900,832844430,7580,7580,7580,7580,45
20250227,142800,832503330,7570,7580,7580,7570,21
20250227,142700,832344290,7580,7580,7580,7580,20
20250227,142600,832192690,7580,7580,7590,7580,27
20250227,142500,831988020,7580,7590,7590,7580,45
20250227,142400,831646570,7590,7590,7590,7590,10
20250227,142300,831570670,7570,7590,7590,7570,201
20250227,142200,830045100,7570,7580,7580,7570,180
20250227,142100,828681970,7590,7590,7590,7590,92
20250227,142000,827983690,7580,7600,7600,7580,5
20250227,141900,827945770,7590,7590,7590,7590,2
20250227,141800,827930590,7600,7600,7600,7600,0
20250227,141700,827930590,7600,7600,7600,7600,1
20250227,141600,827922990,7580,7580,7580,7580,7
20250227,141500,827869930,7580,7590,7590,7580,305
20250227,141400,825557980,7600,7600,7600,7600,21
20250227,141300,825398380,7590,7590,7590,7590,0
20250227,141200,825398380,7590,7590,7590,7590,150
20250227,141100,824259880,7580,7580,7580,7580,0
20250227,141000,824259880,7580,7590,7590,7580,107
20250227,140900,823448810,7590,7590,7590,7590,137
20250227,140800,822408980,7590,7590,7590,7590,16
20250227,140700,822287540,7590,7590,7590,7590,375
20250227,140600,819441290,7600,7600,7600,7600,0
20250227,140500,819441290,7600,7600,7600,7600,50
20250227,140400,819061290,7590,7590,7590,7590,740
20250227,140300,813444690,7600,7600,7600,7600,0
20250227,140200,813444690,7600,7600,7600,7600,0
20250227,140100,813444690,7600,7600,7600,7600,2
20250227,140000,813429490,7580,7580,7580,7580,379
20250227,135900,810556670,7580,7580,7580,7580,57
20250227,135800,810124610,7580,7580,7580,7580,0
20250227,135700,810124610,7580,7580,7580,7580,1
20250227,135600,810117030,7590,7590,7590,7590,0
20250227,135500,810117030,7590,7600,7600,7590,53
20250227,135400,809714440,7600,7600,7600,7600,60
20250227,135300,809258440,7610,7610,7610,7610,0
20250227,135200,809258440,7610,7610,7610,7610,14
20250227,135100,809151900,7610,7610,7610,7610,4
20250227,135000,809121460,7580,7600,7610,7580,71
20250227,134900,808581380,7610,7610,7610,7610,0
20250227,134800,808581380,7610,7610,7610,7610,0
20250227,134700,808581380,7610,7610,7610,7610,100
20250227,134600,807820380,7570,7570,7570,7570,405
20250227,134500,804754530,7570,7570,7610,7570,4
20250227,134400,804724210,7570,7560,7570,7560,746
20250227,134300,799077950,7560,7580,7580,7560,92
20250227,134200,798381480,7610,7610,7610,7610,0
20250227,134100,798381480,7610,7610,7610,7610,0
20250227,134000,798381480,7610,7610,7610,7590,32
20250227,133900,798138170,7610,7570,7610,7570,122
20250227,133800,797214260,7570,7590,7590,7570,501
20250227,133700,793421670,7580,7580,7580,7580,114
20250227,133600,792557550,7570,7570,7570,7570,0
20250227,133500,792557550,7570,7570,7570,7570,1
20250227,133400,792549980,7560,7560,7560,7560,600
20250227,133300,788013980,7560,7560,7560,7560,1
20250227,133200,788006420,7570,7570,7570,7570,100
20250227,133100,787249420,7560,7560,7560,7560,2
20250227,133000,787234300,7560,7570,7570,7560,105
20250227,132900,786439470,7570,7570,7570,7570,107
20250227,132800,785629480,7570,7570,7570,7570,273
20250227,132700,783562870,7570,7570,7570,7570,0
20250227,132600,783562870,7570,7570,7570,7570,0
20250227,132500,783562870,7570,7570,7570,7570,0
20250227,132400,783562870,7570,7580,7580,7570,2800
20250227,132300,762354660,7590,7590,7590,7590,9
20250227,132200,762286350,7600,7590,7600,7590,52
20250227,132100,761891540,7590,7590,7590,7590,1
20250227,132000,761883950,7590,7590,7590,7590,0
20250227,131900,761883950,7590,7600,7600,7590,2
20250227,131800,761868760,7590,7590,7590,7590,0
20250227,131700,761868760,7590,7590,7590,7590,542
20250227,131600,757754980,7600,7600,7600,7600,0
20250227,131500,757754980,7600,7600,7600,7600,14
20250227,131400,757648580,7600,7600,7600,7600,12
20250227,131300,757557380,7610,7610,7610,7610,0
20250227,131200,757557380,7610,7610,7610,7610,744
20250227,131100,751895540,7590,7590,7590,7590,200
20250227,131000,750377540,7590,7590,7590,7590,3
20250227,130900,750354770,7590,7590,7590,7590,0
20250227,130800,750354770,7590,7590,7590,7590,1
20250227,130700,750347180,7590,7590,7590,7590,30
20250227,130600,750119480,7600,7600,7600,7600,0
20250227,130500,750119480,7600,7610,7610,7600,101
20250227,130400,749351870,7600,7590,7600,7590,71
20250227,130300,748812280,7600,7600,7600,7600,115
20250227,130200,747938280,7600,7600,7600,7600,0
20250227,130100,747938280,7600,7600,7600,7600,301
20250227,130000,745650680,7590,7590,7590,7590,1
20250227,125900,745643090,7590,7610,7610,7590,404
20250227,125800,742576650,7620,7620,7620,7620,25
20250227,125700,742386150,7620,7620,7620,7620,2
20250227,125600,742370910,7590,7590,7590,7590,290
20250227,125500,740169810,7590,7590,7590,7590,0
20250227,125400,740169810,7590,7590,7590,7590,0
20250227,125300,740169810,7590,7590,7590,7590,0
20250227,125200,740169810,7590,7590,7590,7590,0
20250227,125100,740169810,7590,7610,7620,7590,1129
20250227,125000,731596140,7610,7610,7610,7610,10
20250227,124900,731520040,7620,7620,7620,7620,0
20250227,124800,731520040,7620,7620,7620,7620,0
20250227,124700,731520040,7620,7620,7620,7620,0
20250227,124600,731520040,7620,7620,7620,7620,2
20250227,124500,731504800,7610,7620,7620,7610,7
20250227,124400,731451520,7620,7620,7620,7620,5
20250227,124300,731413420,7620,7620,7620,7620,5
20250227,124200,731375320,7620,7620,7620,7620,0
20250227,124100,731375320,7620,7620,7620,7620,9
20250227,124000,731306740,7620,7620,7620,7620,0
20250227,123900,731306740,7620,7620,7620,7620,15
20250227,123800,731192440,7600,7600,7600,7600,0
20250227,123700,731192440,7600,7600,7600,7600,1
20250227,123600,731184840,7610,7610,7610,7610,10
20250227,123500,731108740,7600,7610,7610,7600,10
20250227,123400,731032650,7600,7600,7600,7600,2714
20250227,123300,710406250,7600,7600,7600,7600,10
20250227,123200,710330250,7610,7610,7610,7610,0
20250227,123100,710330250,7610,7610,7610,7610,0
20250227,123000,710330250,7610,7610,7610,7610,0
20250227,122900,710330250,7610,7610,7610,7610,0
20250227,122800,710330250,7610,7610,7610,7610,1
20250227,122700,710322640,7610,7610,7610,7610,1
20250227,122600,710315030,7600,7600,7600,7600,1
20250227,122500,710307430,7610,7600,7610,7600,3
20250227,122400,710284610,7600,7610,7610,7600,2
20250227,122300,710269400,7600,7610,7610,7600,190
20250227,122200,708825390,7610,7610,7610,7610,0
20250227,122100,708825390,7610,7610,7610,7610,0
20250227,122000,708825390,7610,7610,7610,7610,0
20250227,121900,708825390,7610,7610,7610,7610,166
20250227,121800,707562130,7610,7610,7610,7610,500
20250227,121700,703757130,7620,7620,7620,7620,102
20250227,121600,702979890,7620,7620,7620,7620,100
20250227,121500,702217890,7620,7610,7620,7610,141
20250227,121400,701144830,7600,7600,7600,7600,644
20250227,121300,696250430,7600,7600,7600,7600,4
20250227,121200,696220030,7600,7600,7600,7600,0
20250227,121100,696220030,7600,7600,7600,7600,11
20250227,121000,696136430,7600,7600,7600,7600,24
20250227,120900,695954030,7610,7610,7610,7610,0
20250227,120800,695954030,7610,7610,7610,7610,19
20250227,120700,695809440,7600,7600,7600,7600,0
20250227,120600,695809440,7600,7600,7600,7600,0
20250227,120500,695809440,7600,7600,7600,7600,100
20250227,120400,695049440,7600,7600,7600,7600,0
20250227,120300,695049440,7600,7600,7600,7600,6
20250227,120200,695003840,7620,7620,7620,7620,0
20250227,120100,695003840,7620,7620,7620,7620,2
20250227,120000,694988600,7620,7620,7620,7620,34
20250227,115900,694729520,7620,7620,7620,7620,1
20250227,115800,694721900,7600,7600,7600,7600,1
20250227,115700,694714300,7620,7620,7620,7620,0
20250227,115600,694714300,7620,7620,7620,7620,5
20250227,115500,694676200,7620,7620,7620,7620,213
20250227,115400,693053140,7620,7620,7620,7620,0
20250227,115300,693053140,7620,7620,7620,7620,3
20250227,115200,693030280,7620,7620,7620,7600,3
20250227,115100,693007440,7620,7620,7620,7620,0
20250227,115000,693007440,7620,7610,7620,7610,67
20250227,114900,692497560,7610,7610,7610,7610,44
20250227,114800,692162720,7600,7600,7600,7600,1019
20250227,114700,684418320,7600,7620,7620,7600,193
20250227,114600,682950290,7610,7610,7610,7610,0
20250227,114500,682950290,7610,7610,7610,7610,11
20250227,114400,682866580,7610,7600,7620,7600,380
20250227,114300,679975310,7600,7600,7600,7600,1
20250227,114200,679967710,7600,7600,7600,7600,1
20250227,114100,679960110,7600,7590,7600,7590,138
20250227,114000,678912190,7590,7600,7600,7590,476
20250227,113900,675299060,7610,7610,7610,7610,25
20250227,113800,675108810,7610,7610,7610,7610,80
20250227,113700,674500010,7610,7610,7610,7610,2
20250227,113600,674484790,7610,7610,7610,7610,0
20250227,113500,674484790,7610,7610,7610,7610,0
20250227,113400,674484790,7610,7610,7610,7610,9
20250227,113300,674416300,7580,7590,7600,7580,824
20250227,113200,668154760,7580,7580,7580,7580,0
20250227,113100,668154760,7580,7580,7580,7580,1
20250227,113000,668147180,7600,7600,7600,7580,1052
20250227,112900,660171510,7600,7590,7600,7590,399
20250227,112800,657142110,7590,7590,7590,7590,0
20250227,112700,657142110,7590,7560,7600,7560,111
20250227,112600,656299910,7560,7580,7590,7560,838
20250227,112500,649940170,7560,7560,7560,7560,0
20250227,112400,649940170,7560,7560,7560,7560,0
20250227,112300,649940170,7560,7560,7560,7560,1396
20250227,112200,639386410,7560,7570,7570,7560,515
20250227,112100,635487910,7590,7570,7590,7570,340
20250227,112000,632910030,7550,7570,7570,7550,7100
20250227,111900,579282440,7570,7570,7570,7570,327
20250227,111800,576807050,7570,7570,7570,7570,103
20250227,111700,576027340,7570,7570,7570,7570,100
20250227,111600,575270340,7570,7570,7570,7570,0
20250227,111500,575270340,7570,7570,7570,7570,810
20250227,111400,569138640,7570,7580,7580,7570,211
20250227,111300,567540370,7570,7570,7570,7570,0
20250227,111200,567540370,7570,7570,7570,7570,31
20250227,111100,567305700,7570,7570,7570,7570,305
20250227,111000,564996850,7570,7570,7570,7570,101
20250227,110900,564232280,7570,7570,7570,7570,1015
20250227,110800,556548730,7580,7580,7580,7580,263
20250227,110700,554555190,7580,7580,7580,7580,1559
20250227,110600,542737970,7580,7580,7580,7580,10
20250227,110500,542662170,7580,7580,7580,7580,1
20250227,110400,542654590,7600,7610,7610,7580,89
20250227,110300,541978090,7610,7610,7610,7610,0
20250227,110200,541978090,7610,7590,7610,7590,65
20250227,110100,541484680,7590,7590,7590,7590,14
20250227,110000,541378420,7580,7580,7580,7580,1011
20250227,105900,533715040,7580,7590,7590,7580,74
20250227,105800,533153400,7590,7590,7590,7590,882
20250227,105700,526459020,7600,7600,7600,7590,1830
20250227,105600,512551310,7610,7610,7610,7610,0
20250227,105500,512551310,7610,7600,7610,7600,302
20250227,105400,510256100,7600,7600,7600,7600,58
20250227,105300,509815300,7620,7620,7620,7620,42
20250227,105200,509495260,7620,7600,7620,7600,2
20250227,105100,509480040,7620,7620,7620,7620,1
20250227,105000,509472420,7600,7600,7600,7600,22
20250227,104900,509305220,7600,7600,7600,7600,208
20250227,104800,507724420,7600,7610,7630,7600,368
20250227,104700,504927500,7600,7600,7600,7600,493
20250227,104600,501180700,7600,7600,7600,7600,527
20250227,104500,497175500,7600,7610,7610,7600,60
20250227,104400,496719400,7610,7610,7610,7610,12
20250227,104300,496628080,7610,7610,7610,7600,644
20250227,104200,491731760,7630,7630,7630,7630,6
20250227,104100,491685980,7600,7620,7620,7600,1092
20250227,104000,483386280,7600,7600,7600,7600,0
20250227,103900,483386280,7600,7600,7600,7600,473
20250227,103800,479791480,7600,7610,7610,7600,197
20250227,103700,478292750,7610,7630,7630,7610,986
20250227,103600,470786880,7630,7620,7630,7620,209
20250227,103500,469194210,7630,7630,7630,7630,1
20250227,103400,469186580,7630,7630,7630,7630,52
20250227,103300,468789820,7630,7630,7630,7630,0
20250227,103200,468789820,7630,7620,7630,7610,91
20250227,103100,468095830,7610,7620,7620,7610,230
20250227,103000,466345510,7620,7610,7620,7610,64
20250227,102900,465857960,7620,7620,7620,7620,0
20250227,102800,465857960,7620,7630,7630,7620,835
20250227,102700,459494250,7660,7660,7660,7660,0
20250227,102600,459494250,7660,7660,7660,7660,0
20250227,102500,459494250,7660,7660,7660,7620,25
20250227,102400,459303510,7630,7680,7680,7630,280
20250227,102300,457167060,7630,7630,7630,7630,132
20250227,102200,456159900,7680,7680,7680,7680,11
20250227,102100,456075420,7630,7630,7630,7630,11
20250227,102000,455991490,7640,7650,7650,7640,282
20250227,101900,453834220,7650,7650,7650,7650,2
20250227,101800,453818920,7650,7650,7650,7650,7
20250227,101700,453765370,7650,7630,7650,7630,2
20250227,101600,453750090,7650,7670,7670,7650,2937
20250227,101500,431223420,7650,7640,7650,7640,81
20250227,101400,430603890,7640,7640,7640,7640,3
20250227,101300,430580970,7650,7630,7650,7630,1087
20250227,101200,422287140,7630,7670,7670,7630,188
20250227,101100,420852660,7660,7680,7680,7650,12
20250227,101000,420760730,7680,7680,7680,7670,396
20250227,100900,417719460,7680,7630,7680,7630,4089
20250227,100800,386442520,7630,7610,7630,7600,504
20250227,100700,382603490,7600,7610,7620,7600,581
20250227,100600,378185570,7620,7630,7630,7620,227
20250227,100500,376455810,7630,7630,7630,7630,0
20250227,100400,376455810,7630,7630,7630,7630,2
20250227,100300,376440550,7620,7620,7620,7620,185
20250227,100200,375030850,7620,7620,7620,7620,10
20250227,100100,374954650,7620,7620,7620,7620,216
20250227,100000,373308730,7610,7610,7610,7610,1
20250227,095900,373301120,7630,7600,7630,7600,2
20250227,095800,373285890,7630,7620,7630,7610,1656
20250227,095700,360678610,7610,7610,7610,7610,4
20250227,095600,360648170,7620,7610,7620,7610,231
20250227,095500,358888150,7610,7630,7630,7610,928
20250227,095400,351821330,7630,7610,7630,7610,104
20250227,095300,351029810,7620,7620,7620,7620,131
20250227,095200,350031590,7630,7640,7640,7630,115
20250227,095100,349153090,7640,7640,7640,7640,2
20250227,095000,349137810,7620,7650,7650,7620,2
20250227,094900,349122540,7620,7640,7640,7620,4
20250227,094800,349092020,7650,7620,7650,7620,5984
20250227,094700,303395420,7620,7630,7630,7610,814
20250227,094600,297194090,7630,7630,7630,7620,201
20250227,094500,295660960,7620,7620,7630,7620,132
20250227,094400,294655110,7620,7610,7630,7600,2257
20250227,094300,277467820,7620,7610,7620,7610,641
20250227,094200,272589680,7600,7610,7610,7600,258
20250227,094100,270628800,7600,7610,7610,7600,457
20250227,094000,267154590,7610,7610,7610,7610,34
20250227,093900,266895850,7600,7600,7610,7600,1163
20250227,093800,258056990,7600,7600,7600,7600,78
20250227,093700,257464190,7600,7610,7610,7590,2400
20250227,093600,239213170,7620,7600,7620,7600,34
20250227,093500,238954250,7620,7660,7660,7610,4578
20250227,093400,204043050,7630,7630,7630,7620,200
20250227,093300,202517060,7630,7630,7630,7630,225
20250227,093200,200800310,7630,7660,7660,7630,79
20250227,093100,200196720,7660,7640,7660,7640,57
20250227,093000,199760590,7640,7640,7640,7640,74
20250227,092900,199195230,7630,7640,7640,7630,800
20250227,092800,193084580,7630,7650,7650,7630,188
20250227,092700,191647140,7640,7640,7640,7640,1387
20250227,092600,181050460,7640,7640,7640,7640,538
20250227,092500,176940140,7630,7630,7630,7630,0
20250227,092400,176940140,7630,7620,7630,7620,394
20250227,092300,173936860,7620,7610,7620,7610,946
20250227,092200,166732340,7620,7610,7620,7600,372
20250227,092100,163903770,7610,7610,7610,7610,43
20250227,092000,163576540,7610,7610,7610,7610,163
20250227,091900,162336110,7610,7600,7620,7600,328
20250227,091800,159839950,7600,7600,7600,7600,629
20250227,091700,155059550,7600,7630,7630,7600,4207
20250227,091600,123038040,7630,7630,7640,7630,731
20250227,091500,117460500,7630,7640,7640,7630,41
20250227,091400,117147310,7630,7630,7630,7630,10
20250227,091300,117071010,7630,7630,7630,7630,130
20250227,091200,116079110,7620,7620,7620,7620,19
20250227,091100,115934330,7620,7630,7630,7620,752
20250227,091000,110201230,7630,7630,7630,7610,595
20250227,090900,105666850,7620,7620,7630,7610,2091
20250227,090800,89728270,7620,7630,7640,7620,2679
20250227,090700,69311850,7640,7650,7660,7640,1402
20250227,090600,58590450,7650,7660,7660,7650,1798
20250227,090500,44827030,7700,7700,7700,7700,1
20250227,090400,44819330,7660,7660,7660,7660,66
20250227,090300,44313770,7660,7650,7670,7650,608
20250227,090200,39657360,7650,7680,7680,7640,1321
20250227,090100,29548030,7680,7720,7720,7680,5
20250227,090000,29509470,7720,7700,7720,7690,3733
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203300 1052635660 7560 7560 7560 7560 2602
3 20250227 203200 1052635660 7560 7560 7560 7560 0
4 20250227 203100 1052635660 7560 7560 7560 7560 0
5 20250227 203000 1052635660 7560 7560 7560 7560 0
6 20250227 202900 1052635660 7560 7560 7560 7560 0
7 20250227 202800 1052635660 7560 7560 7560 7560 0
8 20250227 202700 1052635660 7560 7560 7560 7560 0
9 20250227 202600 1052635660 7560 7560 7560 7560 0
10 20250227 202500 1052635660 7560 7560 7560 7560 0
11 20250227 202400 1052635660 7560 7560 7560 7560 0
12 20250227 202300 1052635660 7560 7560 7560 7560 0
13 20250227 202200 1052635660 7560 7560 7560 7560 0
14 20250227 202100 1052635660 7560 7560 7560 7560 0
15 20250227 202000 1052635660 7560 7560 7560 7560 0
16 20250227 201900 1052635660 7560 7560 7560 7560 0
17 20250227 201800 1052635660 7560 7560 7560 7560 0
18 20250227 201700 1052635660 7560 7560 7560 7560 0
19 20250227 201600 1052635660 7560 7560 7560 7560 0
20 20250227 201500 1052635660 7560 7560 7560 7560 0
21 20250227 201400 1052635660 7560 7560 7560 7560 0
22 20250227 201300 1052635660 7560 7560 7560 7560 0
23 20250227 201200 1052635660 7560 7560 7560 7560 0
24 20250227 201100 1052635660 7560 7560 7560 7560 0
25 20250227 201000 1052635660 7560 7560 7560 7560 0
26 20250227 200900 1052635660 7560 7560 7560 7560 0
27 20250227 200800 1052635660 7560 7560 7560 7560 0
28 20250227 200700 1052635660 7560 7560 7560 7560 0
29 20250227 200600 1052635660 7560 7560 7560 7560 0
30 20250227 200500 1052635660 7560 7560 7560 7560 0
31 20250227 200400 1052635660 7560 7560 7560 7560 0
32 20250227 200300 1052635660 7560 7560 7560 7560 2602
33 20250227 200200 1052635660 7560 7560 7560 7560 0
34 20250227 200100 1052635660 7560 7560 7560 7560 0
35 20250227 200000 1052635660 7560 7560 7560 7560 0
36 20250227 195900 1052635660 7560 7560 7560 7560 0
37 20250227 195800 1052635660 7560 7560 7560 7560 0
38 20250227 195700 1052635660 7560 7560 7560 7560 0
39 20250227 195600 1052635660 7560 7560 7560 7560 0
40 20250227 195500 1052635660 7560 7560 7560 7560 0
41 20250227 195400 1052635660 7560 7560 7560 7560 0
42 20250227 195300 1052635660 7560 7560 7560 7560 0
43 20250227 195200 1052635660 7560 7560 7560 7560 0
44 20250227 195100 1052635660 7560 7560 7560 7560 0
45 20250227 195000 1052635660 7560 7560 7560 7560 0
46 20250227 194900 1052635660 7560 7560 7560 7560 0
47 20250227 194800 1052635660 7560 7560 7560 7560 0
48 20250227 194700 1052635660 7560 7560 7560 7560 0
49 20250227 194600 1052635660 7560 7560 7560 7560 0
50 20250227 194500 1052635660 7560 7560 7560 7560 0
51 20250227 194400 1052635660 7560 7560 7560 7560 0
52 20250227 194300 1052635660 7560 7560 7560 7560 0
53 20250227 194200 1052635660 7560 7560 7560 7560 0
54 20250227 194100 1052635660 7560 7560 7560 7560 0
55 20250227 194000 1052635660 7560 7560 7560 7560 0
56 20250227 193900 1052635660 7560 7560 7560 7560 0
57 20250227 193800 1052635660 7560 7560 7560 7560 0
58 20250227 193700 1052635660 7560 7560 7560 7560 0
59 20250227 193600 1052635660 7560 7560 7560 7560 0
60 20250227 193500 1052635660 7560 7560 7560 7560 0
61 20250227 193400 1052635660 7560 7560 7560 7560 0
62 20250227 193300 1052635660 7560 7560 7560 7560 2602
63 20250227 193200 1052635660 7560 7560 7560 7560 0
64 20250227 193100 1052635660 7560 7560 7560 7560 0
65 20250227 193000 1052635660 7560 7560 7560 7560 0
66 20250227 192900 1052635660 7560 7560 7560 7560 0
67 20250227 192800 1052635660 7560 7560 7560 7560 0
68 20250227 192700 1052635660 7560 7560 7560 7560 0
69 20250227 192600 1052635660 7560 7560 7560 7560 0
70 20250227 192500 1052635660 7560 7560 7560 7560 0
71 20250227 192400 1052635660 7560 7560 7560 7560 0
72 20250227 192300 1052635660 7560 7560 7560 7560 0
73 20250227 192200 1052635660 7560 7560 7560 7560 0
74 20250227 192100 1052635660 7560 7560 7560 7560 0
75 20250227 192000 1052635660 7560 7560 7560 7560 0
76 20250227 191900 1052635660 7560 7560 7560 7560 0
77 20250227 191800 1052635660 7560 7560 7560 7560 0
78 20250227 191700 1052635660 7560 7560 7560 7560 0
79 20250227 191600 1052635660 7560 7560 7560 7560 0
80 20250227 191500 1052635660 7560 7560 7560 7560 0
81 20250227 191400 1052635660 7560 7560 7560 7560 0
82 20250227 191300 1052635660 7560 7560 7560 7560 0
83 20250227 191200 1052635660 7560 7560 7560 7560 0
84 20250227 191100 1052635660 7560 7560 7560 7560 0
85 20250227 191000 1052635660 7560 7560 7560 7560 0
86 20250227 190900 1052635660 7560 7560 7560 7560 0
87 20250227 190800 1052635660 7560 7560 7560 7560 0
88 20250227 190700 1052635660 7560 7560 7560 7560 0
89 20250227 190600 1052635660 7560 7560 7560 7560 0
90 20250227 190500 1052635660 7560 7560 7560 7560 0
91 20250227 190400 1052635660 7560 7560 7560 7560 0
92 20250227 190300 1052635660 7560 7560 7560 7560 2602
93 20250227 190200 1052635660 7560 7560 7560 7560 0
94 20250227 190100 1052635660 7560 7560 7560 7560 0
95 20250227 190000 1052635660 7560 7560 7560 7560 0
96 20250227 185900 1052635660 7560 7560 7560 7560 0
97 20250227 185800 1052635660 7560 7560 7560 7560 0
98 20250227 185700 1052635660 7560 7560 7560 7560 0
99 20250227 185600 1052635660 7560 7560 7560 7560 0
100 20250227 185500 1052635660 7560 7560 7560 7560 0
101 20250227 185400 1052635660 7560 7560 7560 7560 0
102 20250227 185300 1052635660 7560 7560 7560 7560 0
103 20250227 185200 1052635660 7560 7560 7560 7560 0
104 20250227 185100 1052635660 7560 7560 7560 7560 0
105 20250227 185000 1052635660 7560 7560 7560 7560 0
106 20250227 184900 1052635660 7560 7560 7560 7560 0
107 20250227 184800 1052635660 7560 7560 7560 7560 0
108 20250227 184700 1052635660 7560 7560 7560 7560 0
109 20250227 184600 1052635660 7560 7560 7560 7560 0
110 20250227 184500 1052635660 7560 7560 7560 7560 0
111 20250227 184400 1052635660 7560 7560 7560 7560 0
112 20250227 184300 1052635660 7560 7560 7560 7560 0
113 20250227 184200 1052635660 7560 7560 7560 7560 0
114 20250227 184100 1052635660 7560 7560 7560 7560 0
115 20250227 184000 1052635660 7560 7560 7560 7560 0
116 20250227 183900 1052635660 7560 7560 7560 7560 0
117 20250227 183800 1052635660 7560 7560 7560 7560 0
118 20250227 183700 1052635660 7560 7560 7560 7560 0
119 20250227 183600 1052635660 7560 7560 7560 7560 0
120 20250227 183500 1052635660 7560 7560 7560 7560 0
121 20250227 183400 1052635660 7560 7560 7560 7560 0
122 20250227 183300 1052635660 7560 7560 7560 7560 2602
123 20250227 183200 1052635660 7560 7560 7560 7560 0
124 20250227 183100 1052635660 7560 7560 7560 7560 0
125 20250227 183000 1052635660 7560 7560 7560 7560 0
126 20250227 182900 1052635660 7560 7560 7560 7560 0
127 20250227 182800 1052635660 7560 7560 7560 7560 0
128 20250227 182700 1052635660 7560 7560 7560 7560 0
129 20250227 182600 1052635660 7560 7560 7560 7560 0
130 20250227 182500 1052635660 7560 7560 7560 7560 0
131 20250227 182400 1052635660 7560 7560 7560 7560 0
132 20250227 182300 1052635660 7560 7560 7560 7560 0
133 20250227 182200 1052635660 7560 7560 7560 7560 0
134 20250227 182100 1052635660 7560 7560 7560 7560 0
135 20250227 182000 1052635660 7560 7560 7560 7560 0
136 20250227 181900 1052635660 7560 7560 7560 7560 0
137 20250227 181800 1052635660 7560 7560 7560 7560 0
138 20250227 181700 1052635660 7560 7560 7560 7560 0
139 20250227 181600 1052635660 7560 7560 7560 7560 0
140 20250227 181500 1052635660 7560 7560 7560 7560 0
141 20250227 181400 1052635660 7560 7560 7560 7560 0
142 20250227 181300 1052635660 7560 7560 7560 7560 0
143 20250227 181200 1052635660 7560 7560 7560 7560 0
144 20250227 181100 1052635660 7560 7560 7560 7560 0
145 20250227 181000 1052635660 7560 7560 7560 7560 0
146 20250227 180900 1052635660 7560 7560 7560 7560 0
147 20250227 180800 1052635660 7560 7560 7560 7560 0
148 20250227 180700 1052635660 7560 7560 7560 7560 0
149 20250227 180600 1052635660 7560 7560 7560 7560 0
150 20250227 180500 1052635660 7560 7560 7560 7560 0
151 20250227 180400 1052635660 7560 7560 7560 7560 0
152 20250227 180300 1052635660 7560 7560 7560 7560 2602
153 20250227 180200 1052635660 7560 7560 7560 7560 0
154 20250227 180100 1052635660 7560 7560 7560 7560 0
155 20250227 180000 1052635660 7560 7560 7560 7560 0
156 20250227 175900 1052635660 7560 7560 7560 7560 0
157 20250227 175800 1052635660 7560 7560 7560 7560 0
158 20250227 175700 1052635660 7560 7560 7560 7560 0
159 20250227 175600 1052635660 7560 7560 7560 7560 0
160 20250227 175500 1052635660 7560 7560 7560 7560 0
161 20250227 175400 1052635660 7560 7560 7560 7560 0
162 20250227 175300 1052635660 7560 7560 7560 7560 0
163 20250227 175200 1052635660 7560 7560 7560 7560 0
164 20250227 175100 1052635660 7560 7560 7560 7560 0
165 20250227 175000 1052635660 7560 7560 7560 7560 0
166 20250227 174900 1052635660 7560 7560 7560 7560 0
167 20250227 174800 1052635660 7560 7560 7560 7560 0
168 20250227 174700 1052635660 7560 7560 7560 7560 0
169 20250227 174600 1052635660 7560 7560 7560 7560 0
170 20250227 174500 1052635660 7560 7560 7560 7560 0
171 20250227 174400 1052635660 7560 7560 7560 7560 0
172 20250227 174300 1052635660 7560 7560 7560 7560 0
173 20250227 174200 1052635660 7560 7560 7560 7560 0
174 20250227 174100 1052635660 7560 7560 7560 7560 0
175 20250227 174000 1052635660 7560 7560 7560 7560 0
176 20250227 173900 1052635660 7560 7560 7560 7560 0
177 20250227 173800 1052635660 7560 7560 7560 7560 0
178 20250227 173700 1052635660 7560 7560 7560 7560 0
179 20250227 173600 1052635660 7560 7560 7560 7560 0
180 20250227 173500 1052635660 7560 7560 7560 7560 0
181 20250227 173400 1052635660 7560 7560 7560 7560 0
182 20250227 173300 1052635660 7560 7560 7560 7560 2602
183 20250227 173200 1052635660 7560 7560 7560 7560 0
184 20250227 173100 1052635660 7560 7560 7560 7560 0
185 20250227 173000 1052635660 7560 7560 7560 7560 0
186 20250227 172900 1052635660 7560 7560 7560 7560 0
187 20250227 172800 1052635660 7560 7560 7560 7560 0
188 20250227 172700 1052635660 7560 7560 7560 7560 0
189 20250227 172600 1052635660 7560 7560 7560 7560 0
190 20250227 172500 1052635660 7560 7560 7560 7560 0
191 20250227 172400 1052635660 7560 7560 7560 7560 0
192 20250227 172300 1052635660 7560 7560 7560 7560 0
193 20250227 172200 1052635660 7560 7560 7560 7560 0
194 20250227 172100 1052635660 7560 7560 7560 7560 0
195 20250227 172000 1052635660 7560 7560 7560 7560 0
196 20250227 171900 1052635660 7560 7560 7560 7560 0
197 20250227 171800 1052635660 7560 7560 7560 7560 0
198 20250227 171700 1052635660 7560 7560 7560 7560 0
199 20250227 171600 1052635660 7560 7560 7560 7560 0
200 20250227 171500 1052635660 7560 7560 7560 7560 0
201 20250227 171400 1052635660 7560 7560 7560 7560 0
202 20250227 171300 1052635660 7560 7560 7560 7560 0
203 20250227 171200 1052635660 7560 7560 7560 7560 0
204 20250227 171100 1052635660 7560 7560 7560 7560 0
205 20250227 171000 1052635660 7560 7560 7560 7560 0
206 20250227 170900 1052635660 7560 7560 7560 7560 0
207 20250227 170800 1052635660 7560 7560 7560 7560 0
208 20250227 170700 1052635660 7560 7560 7560 7560 0
209 20250227 170600 1052635660 7560 7560 7560 7560 0
210 20250227 170500 1052635660 7560 7560 7560 7560 0
211 20250227 170400 1052635660 7560 7560 7560 7560 0
212 20250227 170300 1052635660 7560 7560 7560 7560 2602
213 20250227 170200 1052635660 7560 7560 7560 7560 0
214 20250227 170100 1052635660 7560 7560 7560 7560 0
215 20250227 170000 1052635660 7560 7560 7560 7560 0
216 20250227 165900 1052635660 7560 7560 7560 7560 0
217 20250227 165800 1052635660 7560 7560 7560 7560 0
218 20250227 165700 1052635660 7560 7560 7560 7560 0
219 20250227 165600 1052635660 7560 7560 7560 7560 0
220 20250227 165500 1052635660 7560 7560 7560 7560 0
221 20250227 165400 1052635660 7560 7560 7560 7560 0
222 20250227 165300 1052635660 7560 7560 7560 7560 0
223 20250227 165200 1052635660 7560 7560 7560 7560 0
224 20250227 165100 1052635660 7560 7560 7560 7560 0
225 20250227 165000 1052635660 7560 7560 7560 7560 0
226 20250227 164900 1052635660 7560 7560 7560 7560 0
227 20250227 164800 1052635660 7560 7560 7560 7560 0
228 20250227 164700 1052635660 7560 7560 7560 7560 0
229 20250227 164600 1052635660 7560 7560 7560 7560 0
230 20250227 164500 1052635660 7560 7560 7560 7560 0
231 20250227 164400 1052635660 7560 7560 7560 7560 0
232 20250227 164300 1052635660 7560 7560 7560 7560 0
233 20250227 164200 1052635660 7560 7560 7560 7560 0
234 20250227 164100 1052635660 7560 7560 7560 7560 0
235 20250227 164000 1052635660 7560 7560 7560 7560 0
236 20250227 163900 1052635660 7560 7560 7560 7560 0
237 20250227 163800 1052635660 7560 7560 7560 7560 0
238 20250227 163700 1052635660 7560 7560 7560 7560 0
239 20250227 163600 1052635660 7560 7560 7560 7560 0
240 20250227 163500 1052635660 7560 7560 7560 7560 0
241 20250227 163400 1052635660 7560 7560 7560 7560 0
242 20250227 163300 1052635660 7560 7560 7560 7560 2602
243 20250227 163200 1052635660 7560 7560 7560 7560 0
244 20250227 163100 1052635660 7560 7560 7560 7560 0
245 20250227 163000 1052635660 7560 7560 7560 7560 0
246 20250227 162900 1052635660 7560 7560 7560 7560 0
247 20250227 162800 1052635660 7560 7560 7560 7560 0
248 20250227 162700 1052635660 7560 7560 7560 7560 0
249 20250227 162600 1052635660 7560 7560 7560 7560 0
250 20250227 162500 1052635660 7560 7560 7560 7560 0
251 20250227 162400 1052635660 7560 7560 7560 7560 0
252 20250227 162300 1052635660 7560 7560 7560 7560 0
253 20250227 162200 1052635660 7560 7560 7560 7560 0
254 20250227 162100 1052635660 7560 7560 7560 7560 0
255 20250227 162000 1052635660 7560 7560 7560 7560 0
256 20250227 161900 1052635660 7560 7560 7560 7560 0
257 20250227 161800 1052635660 7560 7560 7560 7560 0
258 20250227 161700 1052635660 7560 7560 7560 7560 0
259 20250227 161600 1052635660 7560 7560 7560 7560 0
260 20250227 161500 1052635660 7560 7560 7560 7560 0
261 20250227 161400 1052635660 7560 7560 7560 7560 0
262 20250227 161300 1052635660 7560 7560 7560 7560 0
263 20250227 161200 1052635660 7560 7560 7560 7560 0
264 20250227 161100 1052635660 7560 7560 7560 7560 0
265 20250227 161000 1052635660 7560 7560 7560 7560 0
266 20250227 160900 1052635660 7560 7560 7560 7560 0
267 20250227 160800 1052635660 7560 7560 7560 7560 0
268 20250227 160700 1052635660 7560 7560 7560 7560 0
269 20250227 160600 1052635660 7560 7560 7560 7560 0
270 20250227 160500 1052635660 7560 7560 7560 7560 0
271 20250227 160400 1052635660 7560 7560 7560 7560 0
272 20250227 160300 1052635660 7560 7560 7560 7560 2602
273 20250227 160200 1052635660 7560 7560 7560 7560 0
274 20250227 160100 1052635660 7560 7560 7560 7560 0
275 20250227 160000 1052635660 7560 7560 7560 7560 0
276 20250227 155900 1052635660 7560 7560 7560 7560 0
277 20250227 155800 1052635660 7560 7560 7560 7560 0
278 20250227 155700 1052635660 7560 7560 7560 7560 0
279 20250227 155600 1052635660 7560 7560 7560 7560 0
280 20250227 155500 1052635660 7560 7560 7560 7560 0
281 20250227 155400 1052635660 7560 7560 7560 7560 0
282 20250227 155300 1052635660 7560 7560 7560 7560 0
283 20250227 155200 1052635660 7560 7560 7560 7560 0
284 20250227 155100 1052635660 7560 7560 7560 7560 0
285 20250227 155000 1052635660 7560 7560 7560 7560 0
286 20250227 154900 1052635660 7560 7560 7560 7560 0
287 20250227 154800 1052635660 7560 7560 7560 7560 0
288 20250227 154700 1052635660 7560 7560 7560 7560 0
289 20250227 154600 1052635660 7560 7560 7560 7560 0
290 20250227 154500 1052635660 7560 7560 7560 7560 0
291 20250227 154400 1052635660 7560 7560 7560 7560 0
292 20250227 154300 1052635660 7560 7560 7560 7560 0
293 20250227 154200 1052635660 7560 7560 7560 7560 0
294 20250227 154100 1052635660 7560 7560 7560 7560 0
295 20250227 154000 1052635660 7560 7560 7560 7560 0
296 20250227 153900 1052635660 7560 7560 7560 7560 0
297 20250227 153800 1052635660 7560 7560 7560 7560 0
298 20250227 153700 1052635660 7560 7560 7560 7560 0
299 20250227 153600 1052635660 7560 7560 7560 7560 0
300 20250227 153500 1052635660 7560 7560 7560 7560 0
301 20250227 153400 1052635660 7560 7560 7560 7560 0
302 20250227 153300 1052635660 7560 7560 7560 7560 2602
303 20250227 153200 1052635660 7560 7560 7560 7560 0
304 20250227 153100 1052635660 7560 7560 7560 7560 0
305 20250227 153000 1052635660 7560 7560 7560 7560 2602
306 20250227 152900 1032964540 7580 7580 7580 7580 0
307 20250227 152800 1032964540 7580 7580 7580 7580 0
308 20250227 152700 1032964540 7580 7580 7580 7580 0
309 20250227 152600 1032964540 7580 7580 7580 7580 0
310 20250227 152500 1032964540 7580 7580 7580 7580 0
311 20250227 152400 1032964540 7580 7580 7580 7580 0
312 20250227 152300 1032964540 7580 7580 7580 7580 0
313 20250227 152200 1032964540 7580 7580 7580 7580 0
314 20250227 152100 1032964540 7580 7580 7580 7580 0
315 20250227 152000 1032964540 7580 7580 7580 7580 0
316 20250227 151900 1032964540 7580 7580 7590 7580 723
317 20250227 151800 1027484100 7580 7550 7580 7550 606
318 20250227 151700 1022892860 7550 7560 7560 7550 1669
319 20250227 151600 1010287020 7560 7560 7570 7560 276
320 20250227 151500 1008200380 7560 7570 7570 7560 704
321 20250227 151400 1002878090 7570 7570 7570 7570 0
322 20250227 151300 1002878090 7570 7570 7570 7570 373
323 20250227 151200 1000054480 7570 7570 7570 7570 683
324 20250227 151100 994884170 7570 7570 7570 7570 261
325 20250227 151000 992908400 7570 7570 7570 7570 89
326 20250227 150900 992234670 7570 7570 7570 7570 32
327 20250227 150800 991992430 7570 7570 7570 7560 110
328 20250227 150700 991159790 7570 7570 7570 7570 11
329 20250227 150600 991076520 7570 7580 7580 7570 4
330 20250227 150500 991046210 7550 7580 7580 7550 3118
331 20250227 150400 967484840 7580 7580 7580 7580 21
332 20250227 150300 967325660 7560 7580 7580 7560 52
333 20250227 150200 966932120 7570 7570 7570 7570 900
334 20250227 150100 960119120 7570 7560 7570 7560 207
335 20250227 150000 958553130 7560 7590 7590 7560 3943
336 20250227 145900 928732300 7580 7580 7580 7580 0
337 20250227 145800 928732300 7580 7580 7580 7580 723
338 20250227 145700 923251960 7580 7580 7580 7580 200
339 20250227 145600 921735960 7580 7580 7580 7570 85
340 20250227 145500 921091990 7580 7580 7580 7580 0
341 20250227 145400 921091990 7580 7580 7580 7580 1
342 20250227 145300 921084410 7580 7580 7580 7580 201
343 20250227 145200 919560830 7570 7570 7570 7570 400
344 20250227 145100 916532830 7570 7570 7570 7570 200
345 20250227 145000 915018830 7570 7570 7570 7570 4
346 20250227 144900 914988550 7570 7570 7570 7560 2326
347 20250227 144800 897400730 7570 7570 7570 7570 192
348 20250227 144700 895947290 7570 7570 7570 7570 0
349 20250227 144600 895947290 7570 7570 7570 7570 556
350 20250227 144500 891738370 7560 7570 7570 7560 750
351 20250227 144400 886067870 7560 7560 7560 7560 0
352 20250227 144300 886067870 7560 7570 7570 7560 14
353 20250227 144200 885962020 7560 7560 7560 7560 0
354 20250227 144100 885962020 7560 7560 7560 7550 86
355 20250227 144000 885311870 7560 7560 7560 7560 16
356 20250227 143900 885190910 7550 7550 7550 7550 194
357 20250227 143800 883726210 7550 7550 7550 7550 502
358 20250227 143700 879936110 7550 7560 7560 7550 1013
359 20250227 143600 872286690 7560 7560 7560 7560 72
360 20250227 143500 871742370 7560 7560 7560 7560 1
361 20250227 143400 871734810 7560 7560 7560 7560 787
362 20250227 143300 865785090 7560 7560 7560 7560 36
363 20250227 143200 865512930 7560 7570 7570 7560 4303
364 20250227 143100 832942850 7570 7570 7570 7570 12
365 20250227 143000 832852010 7580 7580 7580 7580 1
366 20250227 142900 832844430 7580 7580 7580 7580 45
367 20250227 142800 832503330 7570 7580 7580 7570 21
368 20250227 142700 832344290 7580 7580 7580 7580 20
369 20250227 142600 832192690 7580 7580 7590 7580 27
370 20250227 142500 831988020 7580 7590 7590 7580 45
371 20250227 142400 831646570 7590 7590 7590 7590 10
372 20250227 142300 831570670 7570 7590 7590 7570 201
373 20250227 142200 830045100 7570 7580 7580 7570 180
374 20250227 142100 828681970 7590 7590 7590 7590 92
375 20250227 142000 827983690 7580 7600 7600 7580 5
376 20250227 141900 827945770 7590 7590 7590 7590 2
377 20250227 141800 827930590 7600 7600 7600 7600 0
378 20250227 141700 827930590 7600 7600 7600 7600 1
379 20250227 141600 827922990 7580 7580 7580 7580 7
380 20250227 141500 827869930 7580 7590 7590 7580 305
381 20250227 141400 825557980 7600 7600 7600 7600 21
382 20250227 141300 825398380 7590 7590 7590 7590 0
383 20250227 141200 825398380 7590 7590 7590 7590 150
384 20250227 141100 824259880 7580 7580 7580 7580 0
385 20250227 141000 824259880 7580 7590 7590 7580 107
386 20250227 140900 823448810 7590 7590 7590 7590 137
387 20250227 140800 822408980 7590 7590 7590 7590 16
388 20250227 140700 822287540 7590 7590 7590 7590 375
389 20250227 140600 819441290 7600 7600 7600 7600 0
390 20250227 140500 819441290 7600 7600 7600 7600 50
391 20250227 140400 819061290 7590 7590 7590 7590 740
392 20250227 140300 813444690 7600 7600 7600 7600 0
393 20250227 140200 813444690 7600 7600 7600 7600 0
394 20250227 140100 813444690 7600 7600 7600 7600 2
395 20250227 140000 813429490 7580 7580 7580 7580 379
396 20250227 135900 810556670 7580 7580 7580 7580 57
397 20250227 135800 810124610 7580 7580 7580 7580 0
398 20250227 135700 810124610 7580 7580 7580 7580 1
399 20250227 135600 810117030 7590 7590 7590 7590 0
400 20250227 135500 810117030 7590 7600 7600 7590 53
401 20250227 135400 809714440 7600 7600 7600 7600 60
402 20250227 135300 809258440 7610 7610 7610 7610 0
403 20250227 135200 809258440 7610 7610 7610 7610 14
404 20250227 135100 809151900 7610 7610 7610 7610 4
405 20250227 135000 809121460 7580 7600 7610 7580 71
406 20250227 134900 808581380 7610 7610 7610 7610 0
407 20250227 134800 808581380 7610 7610 7610 7610 0
408 20250227 134700 808581380 7610 7610 7610 7610 100
409 20250227 134600 807820380 7570 7570 7570 7570 405
410 20250227 134500 804754530 7570 7570 7610 7570 4
411 20250227 134400 804724210 7570 7560 7570 7560 746
412 20250227 134300 799077950 7560 7580 7580 7560 92
413 20250227 134200 798381480 7610 7610 7610 7610 0
414 20250227 134100 798381480 7610 7610 7610 7610 0
415 20250227 134000 798381480 7610 7610 7610 7590 32
416 20250227 133900 798138170 7610 7570 7610 7570 122
417 20250227 133800 797214260 7570 7590 7590 7570 501
418 20250227 133700 793421670 7580 7580 7580 7580 114
419 20250227 133600 792557550 7570 7570 7570 7570 0
420 20250227 133500 792557550 7570 7570 7570 7570 1
421 20250227 133400 792549980 7560 7560 7560 7560 600
422 20250227 133300 788013980 7560 7560 7560 7560 1
423 20250227 133200 788006420 7570 7570 7570 7570 100
424 20250227 133100 787249420 7560 7560 7560 7560 2
425 20250227 133000 787234300 7560 7570 7570 7560 105
426 20250227 132900 786439470 7570 7570 7570 7570 107
427 20250227 132800 785629480 7570 7570 7570 7570 273
428 20250227 132700 783562870 7570 7570 7570 7570 0
429 20250227 132600 783562870 7570 7570 7570 7570 0
430 20250227 132500 783562870 7570 7570 7570 7570 0
431 20250227 132400 783562870 7570 7580 7580 7570 2800
432 20250227 132300 762354660 7590 7590 7590 7590 9
433 20250227 132200 762286350 7600 7590 7600 7590 52
434 20250227 132100 761891540 7590 7590 7590 7590 1
435 20250227 132000 761883950 7590 7590 7590 7590 0
436 20250227 131900 761883950 7590 7600 7600 7590 2
437 20250227 131800 761868760 7590 7590 7590 7590 0
438 20250227 131700 761868760 7590 7590 7590 7590 542
439 20250227 131600 757754980 7600 7600 7600 7600 0
440 20250227 131500 757754980 7600 7600 7600 7600 14
441 20250227 131400 757648580 7600 7600 7600 7600 12
442 20250227 131300 757557380 7610 7610 7610 7610 0
443 20250227 131200 757557380 7610 7610 7610 7610 744
444 20250227 131100 751895540 7590 7590 7590 7590 200
445 20250227 131000 750377540 7590 7590 7590 7590 3
446 20250227 130900 750354770 7590 7590 7590 7590 0
447 20250227 130800 750354770 7590 7590 7590 7590 1
448 20250227 130700 750347180 7590 7590 7590 7590 30
449 20250227 130600 750119480 7600 7600 7600 7600 0
450 20250227 130500 750119480 7600 7610 7610 7600 101
451 20250227 130400 749351870 7600 7590 7600 7590 71
452 20250227 130300 748812280 7600 7600 7600 7600 115
453 20250227 130200 747938280 7600 7600 7600 7600 0
454 20250227 130100 747938280 7600 7600 7600 7600 301
455 20250227 130000 745650680 7590 7590 7590 7590 1
456 20250227 125900 745643090 7590 7610 7610 7590 404
457 20250227 125800 742576650 7620 7620 7620 7620 25
458 20250227 125700 742386150 7620 7620 7620 7620 2
459 20250227 125600 742370910 7590 7590 7590 7590 290
460 20250227 125500 740169810 7590 7590 7590 7590 0
461 20250227 125400 740169810 7590 7590 7590 7590 0
462 20250227 125300 740169810 7590 7590 7590 7590 0
463 20250227 125200 740169810 7590 7590 7590 7590 0
464 20250227 125100 740169810 7590 7610 7620 7590 1129
465 20250227 125000 731596140 7610 7610 7610 7610 10
466 20250227 124900 731520040 7620 7620 7620 7620 0
467 20250227 124800 731520040 7620 7620 7620 7620 0
468 20250227 124700 731520040 7620 7620 7620 7620 0
469 20250227 124600 731520040 7620 7620 7620 7620 2
470 20250227 124500 731504800 7610 7620 7620 7610 7
471 20250227 124400 731451520 7620 7620 7620 7620 5
472 20250227 124300 731413420 7620 7620 7620 7620 5
473 20250227 124200 731375320 7620 7620 7620 7620 0
474 20250227 124100 731375320 7620 7620 7620 7620 9
475 20250227 124000 731306740 7620 7620 7620 7620 0
476 20250227 123900 731306740 7620 7620 7620 7620 15
477 20250227 123800 731192440 7600 7600 7600 7600 0
478 20250227 123700 731192440 7600 7600 7600 7600 1
479 20250227 123600 731184840 7610 7610 7610 7610 10
480 20250227 123500 731108740 7600 7610 7610 7600 10
481 20250227 123400 731032650 7600 7600 7600 7600 2714
482 20250227 123300 710406250 7600 7600 7600 7600 10
483 20250227 123200 710330250 7610 7610 7610 7610 0
484 20250227 123100 710330250 7610 7610 7610 7610 0
485 20250227 123000 710330250 7610 7610 7610 7610 0
486 20250227 122900 710330250 7610 7610 7610 7610 0
487 20250227 122800 710330250 7610 7610 7610 7610 1
488 20250227 122700 710322640 7610 7610 7610 7610 1
489 20250227 122600 710315030 7600 7600 7600 7600 1
490 20250227 122500 710307430 7610 7600 7610 7600 3
491 20250227 122400 710284610 7600 7610 7610 7600 2
492 20250227 122300 710269400 7600 7610 7610 7600 190
493 20250227 122200 708825390 7610 7610 7610 7610 0
494 20250227 122100 708825390 7610 7610 7610 7610 0
495 20250227 122000 708825390 7610 7610 7610 7610 0
496 20250227 121900 708825390 7610 7610 7610 7610 166
497 20250227 121800 707562130 7610 7610 7610 7610 500
498 20250227 121700 703757130 7620 7620 7620 7620 102
499 20250227 121600 702979890 7620 7620 7620 7620 100
500 20250227 121500 702217890 7620 7610 7620 7610 141
501 20250227 121400 701144830 7600 7600 7600 7600 644
502 20250227 121300 696250430 7600 7600 7600 7600 4
503 20250227 121200 696220030 7600 7600 7600 7600 0
504 20250227 121100 696220030 7600 7600 7600 7600 11
505 20250227 121000 696136430 7600 7600 7600 7600 24
506 20250227 120900 695954030 7610 7610 7610 7610 0
507 20250227 120800 695954030 7610 7610 7610 7610 19
508 20250227 120700 695809440 7600 7600 7600 7600 0
509 20250227 120600 695809440 7600 7600 7600 7600 0
510 20250227 120500 695809440 7600 7600 7600 7600 100
511 20250227 120400 695049440 7600 7600 7600 7600 0
512 20250227 120300 695049440 7600 7600 7600 7600 6
513 20250227 120200 695003840 7620 7620 7620 7620 0
514 20250227 120100 695003840 7620 7620 7620 7620 2
515 20250227 120000 694988600 7620 7620 7620 7620 34
516 20250227 115900 694729520 7620 7620 7620 7620 1
517 20250227 115800 694721900 7600 7600 7600 7600 1
518 20250227 115700 694714300 7620 7620 7620 7620 0
519 20250227 115600 694714300 7620 7620 7620 7620 5
520 20250227 115500 694676200 7620 7620 7620 7620 213
521 20250227 115400 693053140 7620 7620 7620 7620 0
522 20250227 115300 693053140 7620 7620 7620 7620 3
523 20250227 115200 693030280 7620 7620 7620 7600 3
524 20250227 115100 693007440 7620 7620 7620 7620 0
525 20250227 115000 693007440 7620 7610 7620 7610 67
526 20250227 114900 692497560 7610 7610 7610 7610 44
527 20250227 114800 692162720 7600 7600 7600 7600 1019
528 20250227 114700 684418320 7600 7620 7620 7600 193
529 20250227 114600 682950290 7610 7610 7610 7610 0
530 20250227 114500 682950290 7610 7610 7610 7610 11
531 20250227 114400 682866580 7610 7600 7620 7600 380
532 20250227 114300 679975310 7600 7600 7600 7600 1
533 20250227 114200 679967710 7600 7600 7600 7600 1
534 20250227 114100 679960110 7600 7590 7600 7590 138
535 20250227 114000 678912190 7590 7600 7600 7590 476
536 20250227 113900 675299060 7610 7610 7610 7610 25
537 20250227 113800 675108810 7610 7610 7610 7610 80
538 20250227 113700 674500010 7610 7610 7610 7610 2
539 20250227 113600 674484790 7610 7610 7610 7610 0
540 20250227 113500 674484790 7610 7610 7610 7610 0
541 20250227 113400 674484790 7610 7610 7610 7610 9
542 20250227 113300 674416300 7580 7590 7600 7580 824
543 20250227 113200 668154760 7580 7580 7580 7580 0
544 20250227 113100 668154760 7580 7580 7580 7580 1
545 20250227 113000 668147180 7600 7600 7600 7580 1052
546 20250227 112900 660171510 7600 7590 7600 7590 399
547 20250227 112800 657142110 7590 7590 7590 7590 0
548 20250227 112700 657142110 7590 7560 7600 7560 111
549 20250227 112600 656299910 7560 7580 7590 7560 838
550 20250227 112500 649940170 7560 7560 7560 7560 0
551 20250227 112400 649940170 7560 7560 7560 7560 0
552 20250227 112300 649940170 7560 7560 7560 7560 1396
553 20250227 112200 639386410 7560 7570 7570 7560 515
554 20250227 112100 635487910 7590 7570 7590 7570 340
555 20250227 112000 632910030 7550 7570 7570 7550 7100
556 20250227 111900 579282440 7570 7570 7570 7570 327
557 20250227 111800 576807050 7570 7570 7570 7570 103
558 20250227 111700 576027340 7570 7570 7570 7570 100
559 20250227 111600 575270340 7570 7570 7570 7570 0
560 20250227 111500 575270340 7570 7570 7570 7570 810
561 20250227 111400 569138640 7570 7580 7580 7570 211
562 20250227 111300 567540370 7570 7570 7570 7570 0
563 20250227 111200 567540370 7570 7570 7570 7570 31
564 20250227 111100 567305700 7570 7570 7570 7570 305
565 20250227 111000 564996850 7570 7570 7570 7570 101
566 20250227 110900 564232280 7570 7570 7570 7570 1015
567 20250227 110800 556548730 7580 7580 7580 7580 263
568 20250227 110700 554555190 7580 7580 7580 7580 1559
569 20250227 110600 542737970 7580 7580 7580 7580 10
570 20250227 110500 542662170 7580 7580 7580 7580 1
571 20250227 110400 542654590 7600 7610 7610 7580 89
572 20250227 110300 541978090 7610 7610 7610 7610 0
573 20250227 110200 541978090 7610 7590 7610 7590 65
574 20250227 110100 541484680 7590 7590 7590 7590 14
575 20250227 110000 541378420 7580 7580 7580 7580 1011
576 20250227 105900 533715040 7580 7590 7590 7580 74
577 20250227 105800 533153400 7590 7590 7590 7590 882
578 20250227 105700 526459020 7600 7600 7600 7590 1830
579 20250227 105600 512551310 7610 7610 7610 7610 0
580 20250227 105500 512551310 7610 7600 7610 7600 302
581 20250227 105400 510256100 7600 7600 7600 7600 58
582 20250227 105300 509815300 7620 7620 7620 7620 42
583 20250227 105200 509495260 7620 7600 7620 7600 2
584 20250227 105100 509480040 7620 7620 7620 7620 1
585 20250227 105000 509472420 7600 7600 7600 7600 22
586 20250227 104900 509305220 7600 7600 7600 7600 208
587 20250227 104800 507724420 7600 7610 7630 7600 368
588 20250227 104700 504927500 7600 7600 7600 7600 493
589 20250227 104600 501180700 7600 7600 7600 7600 527
590 20250227 104500 497175500 7600 7610 7610 7600 60
591 20250227 104400 496719400 7610 7610 7610 7610 12
592 20250227 104300 496628080 7610 7610 7610 7600 644
593 20250227 104200 491731760 7630 7630 7630 7630 6
594 20250227 104100 491685980 7600 7620 7620 7600 1092
595 20250227 104000 483386280 7600 7600 7600 7600 0
596 20250227 103900 483386280 7600 7600 7600 7600 473
597 20250227 103800 479791480 7600 7610 7610 7600 197
598 20250227 103700 478292750 7610 7630 7630 7610 986
599 20250227 103600 470786880 7630 7620 7630 7620 209
600 20250227 103500 469194210 7630 7630 7630 7630 1
601 20250227 103400 469186580 7630 7630 7630 7630 52
602 20250227 103300 468789820 7630 7630 7630 7630 0
603 20250227 103200 468789820 7630 7620 7630 7610 91
604 20250227 103100 468095830 7610 7620 7620 7610 230
605 20250227 103000 466345510 7620 7610 7620 7610 64
606 20250227 102900 465857960 7620 7620 7620 7620 0
607 20250227 102800 465857960 7620 7630 7630 7620 835
608 20250227 102700 459494250 7660 7660 7660 7660 0
609 20250227 102600 459494250 7660 7660 7660 7660 0
610 20250227 102500 459494250 7660 7660 7660 7620 25
611 20250227 102400 459303510 7630 7680 7680 7630 280
612 20250227 102300 457167060 7630 7630 7630 7630 132
613 20250227 102200 456159900 7680 7680 7680 7680 11
614 20250227 102100 456075420 7630 7630 7630 7630 11
615 20250227 102000 455991490 7640 7650 7650 7640 282
616 20250227 101900 453834220 7650 7650 7650 7650 2
617 20250227 101800 453818920 7650 7650 7650 7650 7
618 20250227 101700 453765370 7650 7630 7650 7630 2
619 20250227 101600 453750090 7650 7670 7670 7650 2937
620 20250227 101500 431223420 7650 7640 7650 7640 81
621 20250227 101400 430603890 7640 7640 7640 7640 3
622 20250227 101300 430580970 7650 7630 7650 7630 1087
623 20250227 101200 422287140 7630 7670 7670 7630 188
624 20250227 101100 420852660 7660 7680 7680 7650 12
625 20250227 101000 420760730 7680 7680 7680 7670 396
626 20250227 100900 417719460 7680 7630 7680 7630 4089
627 20250227 100800 386442520 7630 7610 7630 7600 504
628 20250227 100700 382603490 7600 7610 7620 7600 581
629 20250227 100600 378185570 7620 7630 7630 7620 227
630 20250227 100500 376455810 7630 7630 7630 7630 0
631 20250227 100400 376455810 7630 7630 7630 7630 2
632 20250227 100300 376440550 7620 7620 7620 7620 185
633 20250227 100200 375030850 7620 7620 7620 7620 10
634 20250227 100100 374954650 7620 7620 7620 7620 216
635 20250227 100000 373308730 7610 7610 7610 7610 1
636 20250227 095900 373301120 7630 7600 7630 7600 2
637 20250227 095800 373285890 7630 7620 7630 7610 1656
638 20250227 095700 360678610 7610 7610 7610 7610 4
639 20250227 095600 360648170 7620 7610 7620 7610 231
640 20250227 095500 358888150 7610 7630 7630 7610 928
641 20250227 095400 351821330 7630 7610 7630 7610 104
642 20250227 095300 351029810 7620 7620 7620 7620 131
643 20250227 095200 350031590 7630 7640 7640 7630 115
644 20250227 095100 349153090 7640 7640 7640 7640 2
645 20250227 095000 349137810 7620 7650 7650 7620 2
646 20250227 094900 349122540 7620 7640 7640 7620 4
647 20250227 094800 349092020 7650 7620 7650 7620 5984
648 20250227 094700 303395420 7620 7630 7630 7610 814
649 20250227 094600 297194090 7630 7630 7630 7620 201
650 20250227 094500 295660960 7620 7620 7630 7620 132
651 20250227 094400 294655110 7620 7610 7630 7600 2257
652 20250227 094300 277467820 7620 7610 7620 7610 641
653 20250227 094200 272589680 7600 7610 7610 7600 258
654 20250227 094100 270628800 7600 7610 7610 7600 457
655 20250227 094000 267154590 7610 7610 7610 7610 34
656 20250227 093900 266895850 7600 7600 7610 7600 1163
657 20250227 093800 258056990 7600 7600 7600 7600 78
658 20250227 093700 257464190 7600 7610 7610 7590 2400
659 20250227 093600 239213170 7620 7600 7620 7600 34
660 20250227 093500 238954250 7620 7660 7660 7610 4578
661 20250227 093400 204043050 7630 7630 7630 7620 200
662 20250227 093300 202517060 7630 7630 7630 7630 225
663 20250227 093200 200800310 7630 7660 7660 7630 79
664 20250227 093100 200196720 7660 7640 7660 7640 57
665 20250227 093000 199760590 7640 7640 7640 7640 74
666 20250227 092900 199195230 7630 7640 7640 7630 800
667 20250227 092800 193084580 7630 7650 7650 7630 188
668 20250227 092700 191647140 7640 7640 7640 7640 1387
669 20250227 092600 181050460 7640 7640 7640 7640 538
670 20250227 092500 176940140 7630 7630 7630 7630 0
671 20250227 092400 176940140 7630 7620 7630 7620 394
672 20250227 092300 173936860 7620 7610 7620 7610 946
673 20250227 092200 166732340 7620 7610 7620 7600 372
674 20250227 092100 163903770 7610 7610 7610 7610 43
675 20250227 092000 163576540 7610 7610 7610 7610 163
676 20250227 091900 162336110 7610 7600 7620 7600 328
677 20250227 091800 159839950 7600 7600 7600 7600 629
678 20250227 091700 155059550 7600 7630 7630 7600 4207
679 20250227 091600 123038040 7630 7630 7640 7630 731
680 20250227 091500 117460500 7630 7640 7640 7630 41
681 20250227 091400 117147310 7630 7630 7630 7630 10
682 20250227 091300 117071010 7630 7630 7630 7630 130
683 20250227 091200 116079110 7620 7620 7620 7620 19
684 20250227 091100 115934330 7620 7630 7630 7620 752
685 20250227 091000 110201230 7630 7630 7630 7610 595
686 20250227 090900 105666850 7620 7620 7630 7610 2091
687 20250227 090800 89728270 7620 7630 7640 7620 2679
688 20250227 090700 69311850 7640 7650 7660 7640 1402
689 20250227 090600 58590450 7650 7660 7660 7650 1798
690 20250227 090500 44827030 7700 7700 7700 7700 1
691 20250227 090400 44819330 7660 7660 7660 7660 66
692 20250227 090300 44313770 7660 7650 7670 7650 608
693 20250227 090200 39657360 7650 7680 7680 7640 1321
694 20250227 090100 29548030 7680 7720 7720 7680 5
695 20250227 090000 29509470 7720 7700 7720 7690 3733