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

714
226330/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205200,1012186580,7080,7080,7080,7080,765
20250227,205100,1012186580,7080,7080,7080,7080,0
20250227,205000,1012186580,7080,7080,7080,7080,0
20250227,204900,1012186580,7080,7080,7080,7080,0
20250227,204800,1012186580,7080,7080,7080,7080,0
20250227,204700,1012186580,7080,7080,7080,7080,0
20250227,204600,1012186580,7080,7080,7080,7080,0
20250227,204500,1012186580,7080,7080,7080,7080,0
20250227,204400,1012186580,7080,7080,7080,7080,0
20250227,204300,1012186580,7080,7080,7080,7080,0
20250227,204200,1012186580,7080,7080,7080,7080,0
20250227,204100,1012186580,7080,7080,7080,7080,0
20250227,204000,1012186580,7080,7080,7080,7080,0
20250227,203900,1012186580,7080,7080,7080,7080,0
20250227,203800,1012186580,7080,7080,7080,7080,0
20250227,203700,1012186580,7080,7080,7080,7080,0
20250227,203600,1012186580,7080,7080,7080,7080,0
20250227,203500,1012186580,7080,7080,7080,7080,0
20250227,203400,1012186580,7080,7080,7080,7080,0
20250227,203300,1012186580,7080,7080,7080,7080,0
20250227,203200,1012186580,7080,7080,7080,7080,0
20250227,203100,1012186580,7080,7080,7080,7080,0
20250227,203000,1012186580,7080,7080,7080,7080,0
20250227,202900,1012186580,7080,7080,7080,7080,0
20250227,202800,1012186580,7080,7080,7080,7080,0
20250227,202700,1012186580,7080,7080,7080,7080,0
20250227,202600,1012186580,7080,7080,7080,7080,0
20250227,202500,1012186580,7080,7080,7080,7080,0
20250227,202400,1012186580,7080,7080,7080,7080,0
20250227,202300,1012186580,7080,7080,7080,7080,0
20250227,202200,1012186580,7080,7080,7080,7080,765
20250227,202100,1012186580,7080,7080,7080,7080,0
20250227,202000,1012186580,7080,7080,7080,7080,0
20250227,201900,1012186580,7080,7080,7080,7080,0
20250227,201800,1012186580,7080,7080,7080,7080,0
20250227,201700,1012186580,7080,7080,7080,7080,0
20250227,201600,1012186580,7080,7080,7080,7080,0
20250227,201500,1012186580,7080,7080,7080,7080,0
20250227,201400,1012186580,7080,7080,7080,7080,0
20250227,201300,1012186580,7080,7080,7080,7080,0
20250227,201200,1012186580,7080,7080,7080,7080,0
20250227,201100,1012186580,7080,7080,7080,7080,0
20250227,201000,1012186580,7080,7080,7080,7080,0
20250227,200900,1012186580,7080,7080,7080,7080,0
20250227,200800,1012186580,7080,7080,7080,7080,0
20250227,200700,1012186580,7080,7080,7080,7080,0
20250227,200600,1012186580,7080,7080,7080,7080,0
20250227,200500,1012186580,7080,7080,7080,7080,0
20250227,200400,1012186580,7080,7080,7080,7080,0
20250227,200300,1012186580,7080,7080,7080,7080,0
20250227,200200,1012186580,7080,7080,7080,7080,0
20250227,200100,1012186580,7080,7080,7080,7080,0
20250227,200000,1012186580,7080,7080,7080,7080,0
20250227,195900,1012186580,7080,7080,7080,7080,0
20250227,195800,1012186580,7080,7080,7080,7080,0
20250227,195700,1012186580,7080,7080,7080,7080,0
20250227,195600,1012186580,7080,7080,7080,7080,0
20250227,195500,1012186580,7080,7080,7080,7080,0
20250227,195400,1012186580,7080,7080,7080,7080,0
20250227,195300,1012186580,7080,7080,7080,7080,0
20250227,195200,1012186580,7080,7080,7080,7080,765
20250227,195100,1012186580,7080,7080,7080,7080,0
20250227,195000,1012186580,7080,7080,7080,7080,0
20250227,194900,1012186580,7080,7080,7080,7080,0
20250227,194800,1012186580,7080,7080,7080,7080,0
20250227,194700,1012186580,7080,7080,7080,7080,0
20250227,194600,1012186580,7080,7080,7080,7080,0
20250227,194500,1012186580,7080,7080,7080,7080,0
20250227,194400,1012186580,7080,7080,7080,7080,0
20250227,194300,1012186580,7080,7080,7080,7080,0
20250227,194200,1012186580,7080,7080,7080,7080,0
20250227,194100,1012186580,7080,7080,7080,7080,0
20250227,194000,1012186580,7080,7080,7080,7080,0
20250227,193900,1012186580,7080,7080,7080,7080,0
20250227,193800,1012186580,7080,7080,7080,7080,0
20250227,193700,1012186580,7080,7080,7080,7080,0
20250227,193600,1012186580,7080,7080,7080,7080,0
20250227,193500,1012186580,7080,7080,7080,7080,0
20250227,193400,1012186580,7080,7080,7080,7080,0
20250227,193300,1012186580,7080,7080,7080,7080,0
20250227,193200,1012186580,7080,7080,7080,7080,0
20250227,193100,1012186580,7080,7080,7080,7080,0
20250227,193000,1012186580,7080,7080,7080,7080,0
20250227,192900,1012186580,7080,7080,7080,7080,0
20250227,192800,1012186580,7080,7080,7080,7080,0
20250227,192700,1012186580,7080,7080,7080,7080,0
20250227,192600,1012186580,7080,7080,7080,7080,0
20250227,192500,1012186580,7080,7080,7080,7080,0
20250227,192400,1012186580,7080,7080,7080,7080,0
20250227,192300,1012186580,7080,7080,7080,7080,0
20250227,192200,1012186580,7080,7080,7080,7080,765
20250227,192100,1012186580,7080,7080,7080,7080,0
20250227,192000,1012186580,7080,7080,7080,7080,0
20250227,191900,1012186580,7080,7080,7080,7080,0
20250227,191800,1012186580,7080,7080,7080,7080,0
20250227,191700,1012186580,7080,7080,7080,7080,0
20250227,191600,1012186580,7080,7080,7080,7080,0
20250227,191500,1012186580,7080,7080,7080,7080,0
20250227,191400,1012186580,7080,7080,7080,7080,0
20250227,191300,1012186580,7080,7080,7080,7080,0
20250227,191200,1012186580,7080,7080,7080,7080,0
20250227,191100,1012186580,7080,7080,7080,7080,0
20250227,191000,1012186580,7080,7080,7080,7080,0
20250227,190900,1012186580,7080,7080,7080,7080,0
20250227,190800,1012186580,7080,7080,7080,7080,0
20250227,190700,1012186580,7080,7080,7080,7080,0
20250227,190600,1012186580,7080,7080,7080,7080,0
20250227,190500,1012186580,7080,7080,7080,7080,0
20250227,190400,1012186580,7080,7080,7080,7080,0
20250227,190300,1012186580,7080,7080,7080,7080,0
20250227,190200,1012186580,7080,7080,7080,7080,0
20250227,190100,1012186580,7080,7080,7080,7080,0
20250227,190000,1012186580,7080,7080,7080,7080,0
20250227,185900,1012186580,7080,7080,7080,7080,0
20250227,185800,1012186580,7080,7080,7080,7080,0
20250227,185700,1012186580,7080,7080,7080,7080,0
20250227,185600,1012186580,7080,7080,7080,7080,0
20250227,185500,1012186580,7080,7080,7080,7080,0
20250227,185400,1012186580,7080,7080,7080,7080,0
20250227,185300,1012186580,7080,7080,7080,7080,0
20250227,185200,1012186580,7080,7080,7080,7080,765
20250227,185100,1012186580,7080,7080,7080,7080,0
20250227,185000,1012186580,7080,7080,7080,7080,0
20250227,184900,1012186580,7080,7080,7080,7080,0
20250227,184800,1012186580,7080,7080,7080,7080,0
20250227,184700,1012186580,7080,7080,7080,7080,0
20250227,184600,1012186580,7080,7080,7080,7080,0
20250227,184500,1012186580,7080,7080,7080,7080,0
20250227,184400,1012186580,7080,7080,7080,7080,0
20250227,184300,1012186580,7080,7080,7080,7080,0
20250227,184200,1012186580,7080,7080,7080,7080,0
20250227,184100,1012186580,7080,7080,7080,7080,0
20250227,184000,1012186580,7080,7080,7080,7080,0
20250227,183900,1012186580,7080,7080,7080,7080,0
20250227,183800,1012186580,7080,7080,7080,7080,0
20250227,183700,1012186580,7080,7080,7080,7080,0
20250227,183600,1012186580,7080,7080,7080,7080,0
20250227,183500,1012186580,7080,7080,7080,7080,0
20250227,183400,1012186580,7080,7080,7080,7080,0
20250227,183300,1012186580,7080,7080,7080,7080,0
20250227,183200,1012186580,7080,7080,7080,7080,0
20250227,183100,1012186580,7080,7080,7080,7080,0
20250227,183000,1012186580,7080,7080,7080,7080,0
20250227,182900,1012186580,7080,7080,7080,7080,0
20250227,182800,1012186580,7080,7080,7080,7080,0
20250227,182700,1012186580,7080,7080,7080,7080,0
20250227,182600,1012186580,7080,7080,7080,7080,0
20250227,182500,1012186580,7080,7080,7080,7080,0
20250227,182400,1012186580,7080,7080,7080,7080,0
20250227,182300,1012186580,7080,7080,7080,7080,0
20250227,182200,1012186580,7080,7080,7080,7080,765
20250227,182100,1012186580,7080,7080,7080,7080,0
20250227,182000,1012186580,7080,7080,7080,7080,0
20250227,181900,1012186580,7080,7080,7080,7080,0
20250227,181800,1012186580,7080,7080,7080,7080,0
20250227,181700,1012186580,7080,7080,7080,7080,0
20250227,181600,1012186580,7080,7080,7080,7080,0
20250227,181500,1012186580,7080,7080,7080,7080,0
20250227,181400,1012186580,7080,7080,7080,7080,0
20250227,181300,1012186580,7080,7080,7080,7080,0
20250227,181200,1012186580,7080,7080,7080,7080,0
20250227,181100,1012186580,7080,7080,7080,7080,0
20250227,181000,1012186580,7080,7080,7080,7080,0
20250227,180900,1012186580,7080,7080,7080,7080,0
20250227,180800,1012186580,7080,7080,7080,7080,0
20250227,180700,1012186580,7080,7080,7080,7080,0
20250227,180600,1012186580,7080,7080,7080,7080,0
20250227,180500,1012186580,7080,7080,7080,7080,0
20250227,180400,1012186580,7080,7080,7080,7080,0
20250227,180300,1012186580,7080,7080,7080,7080,0
20250227,180200,1012186580,7080,7080,7080,7080,0
20250227,180100,1012186580,7080,7080,7080,7080,0
20250227,180000,1012186580,7080,7080,7080,7080,0
20250227,175900,1012186580,7080,7080,7080,7080,0
20250227,175800,1012186580,7080,7080,7080,7080,0
20250227,175700,1012186580,7080,7080,7080,7080,0
20250227,175600,1012186580,7080,7080,7080,7080,0
20250227,175500,1012186580,7080,7080,7080,7080,0
20250227,175400,1012186580,7080,7080,7080,7080,0
20250227,175300,1012186580,7080,7080,7080,7080,0
20250227,175200,1012186580,7080,7080,7080,7080,765
20250227,175100,1012186580,7080,7080,7080,7080,0
20250227,175000,1012186580,7080,7080,7080,7080,0
20250227,174900,1012186580,7080,7080,7080,7080,0
20250227,174800,1012186580,7080,7080,7080,7080,0
20250227,174700,1012186580,7080,7080,7080,7080,0
20250227,174600,1012186580,7080,7080,7080,7080,0
20250227,174500,1012186580,7080,7080,7080,7080,0
20250227,174400,1012186580,7080,7080,7080,7080,0
20250227,174300,1012186580,7080,7080,7080,7080,0
20250227,174200,1012186580,7080,7080,7080,7080,0
20250227,174100,1012186580,7080,7080,7080,7080,0
20250227,174000,1012186580,7080,7080,7080,7080,0
20250227,173900,1012186580,7080,7080,7080,7080,0
20250227,173800,1012186580,7080,7080,7080,7080,0
20250227,173700,1012186580,7080,7080,7080,7080,0
20250227,173600,1012186580,7080,7080,7080,7080,0
20250227,173500,1012186580,7080,7080,7080,7080,0
20250227,173400,1012186580,7080,7080,7080,7080,0
20250227,173300,1012186580,7080,7080,7080,7080,0
20250227,173200,1012186580,7080,7080,7080,7080,0
20250227,173100,1012186580,7080,7080,7080,7080,0
20250227,173000,1012186580,7080,7080,7080,7080,0
20250227,172900,1012186580,7080,7080,7080,7080,0
20250227,172800,1012186580,7080,7080,7080,7080,0
20250227,172700,1012186580,7080,7080,7080,7080,0
20250227,172600,1012186580,7080,7080,7080,7080,0
20250227,172500,1012186580,7080,7080,7080,7080,0
20250227,172400,1012186580,7080,7080,7080,7080,0
20250227,172300,1012186580,7080,7080,7080,7080,0
20250227,172200,1012186580,7080,7080,7080,7080,765
20250227,172100,1012186580,7080,7080,7080,7080,0
20250227,172000,1012186580,7080,7080,7080,7080,0
20250227,171900,1012186580,7080,7080,7080,7080,0
20250227,171800,1012186580,7080,7080,7080,7080,0
20250227,171700,1012186580,7080,7080,7080,7080,0
20250227,171600,1012186580,7080,7080,7080,7080,0
20250227,171500,1012186580,7080,7080,7080,7080,0
20250227,171400,1012186580,7080,7080,7080,7080,0
20250227,171300,1012186580,7080,7080,7080,7080,0
20250227,171200,1012186580,7080,7080,7080,7080,0
20250227,171100,1012186580,7080,7080,7080,7080,0
20250227,171000,1012186580,7080,7080,7080,7080,0
20250227,170900,1012186580,7080,7080,7080,7080,0
20250227,170800,1012186580,7080,7080,7080,7080,0
20250227,170700,1012186580,7080,7080,7080,7080,0
20250227,170600,1012186580,7080,7080,7080,7080,0
20250227,170500,1012186580,7080,7080,7080,7080,0
20250227,170400,1012186580,7080,7080,7080,7080,0
20250227,170300,1012186580,7080,7080,7080,7080,0
20250227,170200,1012186580,7080,7080,7080,7080,0
20250227,170100,1012186580,7080,7080,7080,7080,0
20250227,170000,1012186580,7080,7080,7080,7080,0
20250227,165900,1012186580,7080,7080,7080,7080,0
20250227,165800,1012186580,7080,7080,7080,7080,0
20250227,165700,1012186580,7080,7080,7080,7080,0
20250227,165600,1012186580,7080,7080,7080,7080,0
20250227,165500,1012186580,7080,7080,7080,7080,0
20250227,165400,1012186580,7080,7080,7080,7080,0
20250227,165300,1012186580,7080,7080,7080,7080,0
20250227,165200,1012186580,7080,7080,7080,7080,765
20250227,165100,1012186580,7080,7080,7080,7080,0
20250227,165000,1012186580,7080,7080,7080,7080,0
20250227,164900,1012186580,7080,7080,7080,7080,0
20250227,164800,1012186580,7080,7080,7080,7080,0
20250227,164700,1012186580,7080,7080,7080,7080,0
20250227,164600,1012186580,7080,7080,7080,7080,0
20250227,164500,1012186580,7080,7080,7080,7080,0
20250227,164400,1012186580,7080,7080,7080,7080,0
20250227,164300,1012186580,7080,7080,7080,7080,0
20250227,164200,1012186580,7080,7080,7080,7080,0
20250227,164100,1012186580,7080,7080,7080,7080,0
20250227,164000,1012186580,7080,7080,7080,7080,0
20250227,163900,1012186580,7080,7080,7080,7080,0
20250227,163800,1012186580,7080,7080,7080,7080,0
20250227,163700,1012186580,7080,7080,7080,7080,0
20250227,163600,1012186580,7080,7080,7080,7080,0
20250227,163500,1012186580,7080,7080,7080,7080,0
20250227,163400,1012186580,7080,7080,7080,7080,0
20250227,163300,1012186580,7080,7080,7080,7080,0
20250227,163200,1012186580,7080,7080,7080,7080,0
20250227,163100,1012186580,7080,7080,7080,7080,0
20250227,163000,1012186580,7080,7080,7080,7080,0
20250227,162900,1012186580,7080,7080,7080,7080,0
20250227,162800,1012186580,7080,7080,7080,7080,0
20250227,162700,1012186580,7080,7080,7080,7080,0
20250227,162600,1012186580,7080,7080,7080,7080,0
20250227,162500,1012186580,7080,7080,7080,7080,0
20250227,162400,1012186580,7080,7080,7080,7080,0
20250227,162300,1012186580,7080,7080,7080,7080,0
20250227,162200,1012186580,7080,7080,7080,7080,765
20250227,162100,1012186580,7080,7080,7080,7080,0
20250227,162000,1012186580,7080,7080,7080,7080,0
20250227,161900,1012186580,7080,7080,7080,7080,0
20250227,161800,1012186580,7080,7080,7080,7080,0
20250227,161700,1012186580,7080,7080,7080,7080,0
20250227,161600,1012186580,7080,7080,7080,7080,0
20250227,161500,1012186580,7080,7080,7080,7080,0
20250227,161400,1012186580,7080,7080,7080,7080,0
20250227,161300,1012186580,7080,7080,7080,7080,0
20250227,161200,1012186580,7080,7080,7080,7080,0
20250227,161100,1012186580,7080,7080,7080,7080,0
20250227,161000,1012186580,7080,7080,7080,7080,0
20250227,160900,1012186580,7080,7080,7080,7080,0
20250227,160800,1012186580,7080,7080,7080,7080,0
20250227,160700,1012186580,7080,7080,7080,7080,0
20250227,160600,1012186580,7080,7080,7080,7080,0
20250227,160500,1012186580,7080,7080,7080,7080,0
20250227,160400,1012186580,7080,7080,7080,7080,0
20250227,160300,1012186580,7080,7080,7080,7080,0
20250227,160200,1012186580,7080,7080,7080,7080,0
20250227,160100,1012186580,7080,7080,7080,7080,0
20250227,160000,1012186580,7080,7080,7080,7080,0
20250227,155900,1012186580,7080,7080,7080,7080,0
20250227,155800,1012186580,7080,7080,7080,7080,0
20250227,155700,1012186580,7080,7080,7080,7080,0
20250227,155600,1012186580,7080,7080,7080,7080,0
20250227,155500,1012186580,7080,7080,7080,7080,0
20250227,155400,1012186580,7080,7080,7080,7080,0
20250227,155300,1012186580,7080,7080,7080,7080,0
20250227,155200,1012186580,7080,7080,7080,7080,765
20250227,155100,1012186580,7080,7080,7080,7080,0
20250227,155000,1012186580,7080,7080,7080,7080,0
20250227,154900,1012186580,7080,7080,7080,7080,0
20250227,154800,1012186580,7080,7080,7080,7080,0
20250227,154700,1012186580,7080,7080,7080,7080,0
20250227,154600,1012186580,7080,7080,7080,7080,0
20250227,154500,1012186580,7080,7080,7080,7080,0
20250227,154400,1012186580,7080,7080,7080,7080,0
20250227,154300,1012186580,7080,7080,7080,7080,0
20250227,154200,1012186580,7080,7080,7080,7080,0
20250227,154100,1012186580,7080,7080,7080,7080,0
20250227,154000,1012186580,7080,7080,7080,7080,0
20250227,153900,1012186580,7080,7080,7080,7080,0
20250227,153800,1012186580,7080,7080,7080,7080,0
20250227,153700,1012186580,7080,7080,7080,7080,0
20250227,153600,1012186580,7080,7080,7080,7080,0
20250227,153500,1012186580,7080,7080,7080,7080,0
20250227,153400,1012186580,7080,7080,7080,7080,0
20250227,153300,1012186580,7080,7080,7080,7080,0
20250227,153200,1012186580,7080,7080,7080,7080,0
20250227,153100,1012186580,7080,7080,7080,7080,0
20250227,153000,1012186580,7080,7080,7080,7080,765
20250227,152900,1006770380,7110,7110,7110,7110,0
20250227,152800,1006770380,7110,7110,7110,7110,0
20250227,152700,1006770380,7110,7110,7110,7110,0
20250227,152600,1006770380,7110,7110,7110,7110,0
20250227,152500,1006770380,7110,7110,7110,7110,0
20250227,152400,1006770380,7110,7110,7110,7110,0
20250227,152300,1006770380,7110,7110,7110,7110,0
20250227,152200,1006770380,7110,7110,7110,7110,0
20250227,152100,1006770380,7110,7110,7110,7110,0
20250227,152000,1006770380,7110,7110,7110,7110,0
20250227,151900,1006770380,7110,7060,7110,7050,747
20250227,151800,1001476300,7060,7060,7060,7060,5264
20250227,151700,964312460,7060,7080,7120,7060,2790
20250227,151600,944530930,7080,7080,7080,7060,1067
20250227,151500,936984670,7110,7070,7110,7070,1228
20250227,151400,928293590,7070,7100,7110,7070,720
20250227,151300,923191110,7100,7080,7100,7080,66
20250227,151200,922722830,7120,7100,7120,7080,1236
20250227,151100,913958650,7120,7110,7120,7110,121
20250227,151000,913098330,7120,7120,7120,7110,386
20250227,150900,910353840,7110,7090,7120,7090,861
20250227,150800,904233130,7120,7110,7120,7080,1954
20250227,150700,890368140,7130,7130,7130,7130,1
20250227,150600,890361010,7090,7090,7090,7090,59
20250227,150500,889942700,7130,7130,7130,7130,11
20250227,150400,889864270,7100,7110,7130,7100,1106
20250227,150300,882010540,7120,7120,7120,7120,15
20250227,150200,881903740,7120,7130,7140,7120,121
20250227,150100,881041090,7120,7120,7140,7100,163
20250227,150000,879881710,7120,7140,7140,7120,5
20250227,145900,879846070,7140,7120,7140,7110,702
20250227,145800,874845770,7110,7110,7110,7110,171
20250227,145700,873629960,7090,7100,7100,7090,830
20250227,145600,867743450,7100,7100,7100,7100,90
20250227,145500,867104450,7100,7100,7100,7100,300
20250227,145400,864974450,7100,7110,7130,7100,494
20250227,145300,861462670,7110,7110,7110,7110,500
20250227,145200,857907670,7110,7150,7150,7110,99
20250227,145100,857202480,7150,7110,7150,7110,26
20250227,145000,857017380,7110,7150,7150,7110,70
20250227,144900,856519240,7150,7150,7150,7150,0
20250227,144800,856519240,7150,7110,7150,7110,130
20250227,144700,855592100,7160,7160,7160,7160,0
20250227,144600,855592100,7160,7160,7160,7120,472
20250227,144500,852214940,7160,7110,7160,7110,82
20250227,144400,851631520,7110,7110,7110,7110,59
20250227,144300,851212030,7160,7160,7160,7160,1
20250227,144200,851204870,7130,7130,7170,7130,64
20250227,144100,850748510,7170,7160,7180,7160,82
20250227,144000,850160850,7120,7120,7120,7120,60
20250227,143900,849733650,7180,7140,7180,7140,822
20250227,143800,843858170,7140,7120,7140,7110,422
20250227,143700,840851000,7110,7110,7110,7100,201
20250227,143600,839423880,7120,7120,7120,7120,306
20250227,143500,837245160,7120,7110,7130,7110,550
20250227,143400,833334090,7110,7120,7120,7110,203
20250227,143300,831889320,7140,7140,7140,7140,0
20250227,143200,831889320,7140,7140,7140,7120,61
20250227,143100,831454960,7120,7120,7120,7120,2
20250227,143000,831440720,7120,7120,7120,7120,59
20250227,142900,831020640,7140,7140,7140,7140,0
20250227,142800,831020640,7140,7120,7140,7120,69
20250227,142700,830529160,7140,7130,7140,7130,2
20250227,142600,830514890,7160,7170,7170,7120,62
20250227,142500,830073320,7100,7150,7170,7100,2052
20250227,142400,815467810,7170,7170,7170,7150,190
20250227,142300,814108290,7170,7170,7170,7170,1
20250227,142200,814101120,7150,7160,7170,7150,224
20250227,142100,812496490,7170,7150,7170,7150,11
20250227,142000,812417820,7150,7150,7150,7150,59
20250227,141900,811995970,7170,7170,7170,7170,0
20250227,141800,811995970,7170,7160,7170,7150,198
20250227,141700,810577970,7160,7140,7160,7140,607
20250227,141600,806239200,7140,7140,7140,7140,79
20250227,141500,805675140,7150,7140,7150,7140,101
20250227,141400,804953990,7140,7150,7150,7140,79
20250227,141300,804389830,7150,7150,7150,7150,0
20250227,141200,804389830,7150,7130,7150,7130,273
20250227,141100,802441390,7140,7140,7140,7140,254
20250227,141000,800627830,7130,7130,7140,7130,143
20250227,140900,799608230,7130,7130,7130,7130,101
20250227,140800,798888100,7120,7130,7130,7120,60
20250227,140700,798460890,7110,7130,7130,7110,37
20250227,140600,798197800,7120,7120,7120,7110,398
20250227,140500,795364630,7110,7110,7110,7110,30
20250227,140400,795151330,7110,7110,7110,7110,30
20250227,140300,794938030,7110,7110,7110,7110,15
20250227,140200,794831380,7110,7120,7120,7110,60
20250227,140100,794404770,7100,7100,7100,7100,0
20250227,140000,794404770,7100,7110,7110,7100,449
20250227,135900,791214500,7130,7130,7130,7130,0
20250227,135800,791214500,7130,7130,7130,7100,64
20250227,135700,790760040,7130,7100,7130,7100,151
20250227,135600,789687910,7100,7110,7110,7100,283
20250227,135500,787677900,7110,7110,7110,7110,0
20250227,135400,787677900,7110,7110,7110,7110,59
20250227,135300,787258410,7110,7110,7110,7110,0
20250227,135200,787258410,7110,7110,7110,7110,59
20250227,135100,786838920,7110,7110,7110,7110,0
20250227,135000,786838920,7110,7110,7110,7110,59
20250227,134900,786419430,7130,7110,7130,7110,2714
20250227,134800,767122870,7110,7120,7120,7110,495
20250227,134700,763602830,7120,7110,7120,7110,624
20250227,134600,759160040,7100,7100,7110,7100,324
20250227,134500,756859630,7090,7100,7100,7090,345
20250227,134400,754411840,7110,7110,7110,7110,49
20250227,134300,754063450,7120,7120,7120,7120,16
20250227,134200,753949530,7120,7120,7120,7120,55
20250227,134100,753557930,7120,7120,7120,7120,0
20250227,134000,753557930,7120,7110,7120,7110,228
20250227,133900,751935160,7110,7120,7120,7110,2
20250227,133800,751920930,7100,7100,7100,7100,59
20250227,133700,751502030,7120,7120,7120,7120,1
20250227,133600,751494910,7090,7090,7090,7090,184
20250227,133500,750190350,7110,7110,7110,7110,70
20250227,133400,749692650,7080,7080,7080,7080,59
20250227,133300,749274930,7080,7080,7080,7080,0
20250227,133200,749274930,7080,7070,7080,7070,84
20250227,133100,748680800,7070,7120,7120,7070,134
20250227,133000,747732280,7100,7070,7100,7070,62
20250227,132900,747293850,7070,7070,7070,7070,0
20250227,132800,747293850,7070,7070,7070,7070,65
20250227,132700,746834300,7070,7070,7070,7070,0
20250227,132600,746834300,7070,7070,7070,7070,59
20250227,132500,746417170,7080,7080,7080,7080,0
20250227,132400,746417170,7080,7120,7120,7080,60
20250227,132300,745992330,7070,7070,7070,7070,200
20250227,132200,744578330,7120,7080,7120,7080,1000
20250227,132100,737490900,7070,7080,7080,7070,713
20250227,132000,732443450,7080,7090,7090,7080,350
20250227,131900,729964360,7090,7090,7090,7090,801
20250227,131800,724285270,7090,7090,7090,7090,0
20250227,131700,724285270,7090,7090,7090,7090,59
20250227,131600,723866960,7120,7120,7120,7120,17
20250227,131500,723745920,7100,7100,7100,7100,59
20250227,131400,723327020,7100,7100,7100,7100,1
20250227,131300,723319920,7100,7100,7100,7100,59
20250227,131200,722901020,7100,7100,7100,7100,500
20250227,131100,719351020,7100,7100,7100,7100,79
20250227,131000,718790120,7100,7100,7100,7100,0
20250227,130900,718790120,7100,7100,7100,7100,140
20250227,130800,717796120,7100,7100,7100,7100,300
20250227,130700,715666120,7100,7100,7100,7100,59
20250227,130600,715247220,7120,7100,7120,7090,4513
20250227,130500,683234210,7090,7090,7090,7090,59
20250227,130400,682815900,7090,7090,7090,7090,0
20250227,130300,682815900,7090,7100,7100,7090,391
20250227,130200,680040390,7100,7110,7110,7100,517
20250227,130100,676369520,7110,7110,7120,7110,113
20250227,130000,675565390,7100,7100,7100,7100,0
20250227,125900,675565390,7100,7100,7100,7100,60
20250227,125800,675139390,7100,7100,7100,7100,0
20250227,125700,675139390,7100,7100,7100,7100,59
20250227,125600,674720490,7110,7110,7110,7110,1
20250227,125500,674713380,7090,7090,7090,7090,59
20250227,125400,674295070,7090,7090,7090,7090,0
20250227,125300,674295070,7090,7110,7110,7090,1459
20250227,125200,663944480,7120,7110,7120,7110,32
20250227,125100,663716660,7110,7120,7120,7110,65
20250227,125000,663254460,7110,7110,7110,7110,0
20250227,124900,663254460,7110,7110,7110,7110,59
20250227,124800,662834970,7110,7110,7110,7110,70
20250227,124700,662337270,7110,7120,7120,7110,110
20250227,124600,661555160,7110,7110,7110,7110,6
20250227,124500,661512500,7110,7120,7120,7110,60
20250227,124400,661085890,7110,7110,7110,7110,0
20250227,124300,661085890,7110,7110,7110,7110,59
20250227,124200,660666400,7110,7110,7110,7110,5
20250227,124100,660630850,7130,7120,7130,7110,130
20250227,124000,659705830,7110,7110,7110,7110,0
20250227,123900,659705830,7110,7110,7110,7110,59
20250227,123800,659286340,7120,7120,7120,7120,145
20250227,123700,658253940,7120,7120,7120,7120,59
20250227,123600,657833860,7120,7130,7130,7120,21
20250227,123500,657684330,7110,7110,7110,7110,60
20250227,123400,657257730,7110,7110,7110,7110,0
20250227,123300,657257730,7110,7110,7110,7110,110
20250227,123200,656475630,7110,7110,7110,7110,0
20250227,123100,656475630,7110,7110,7120,7110,81
20250227,123000,655899620,7120,7120,7120,7120,10
20250227,122900,655828420,7100,7100,7100,7100,59
20250227,122800,655409520,7100,7100,7100,7100,0
20250227,122700,655409520,7100,7100,7100,7100,59
20250227,122600,654990620,7110,7110,7110,7110,400
20250227,122500,652146620,7100,7120,7120,7100,346
20250227,122400,649689320,7110,7100,7110,7100,1006
20250227,122300,642546660,7110,7120,7120,7110,98
20250227,122200,641849430,7140,7140,7140,7140,0
20250227,122100,641849430,7140,7120,7140,7110,72
20250227,122000,641337320,7120,7120,7120,7120,2
20250227,121900,641323080,7110,7110,7110,7110,257
20250227,121800,639495810,7120,7120,7120,7120,0
20250227,121700,639495810,7120,7120,7120,7120,48
20250227,121600,639154050,7110,7110,7110,7110,111
20250227,121500,638364840,7110,7110,7110,7110,60
20250227,121400,637938240,7140,7140,7140,7140,0
20250227,121300,637938240,7140,7110,7140,7110,60
20250227,121200,637511610,7110,7110,7110,7110,22
20250227,121100,637355190,7110,7110,7110,7110,59
20250227,121000,636935700,7110,7110,7110,7110,0
20250227,120900,636935700,7110,7110,7110,7110,59
20250227,120800,636516210,7110,7110,7110,7110,0
20250227,120700,636516210,7110,7110,7110,7110,59
20250227,120600,636096720,7150,7150,7150,7150,0
20250227,120500,636096720,7150,7110,7150,7110,823
20250227,120400,630245130,7110,7110,7110,7110,100
20250227,120300,629534130,7110,7110,7110,7110,59
20250227,120200,629114640,7110,7110,7110,7110,73
20250227,120100,628595610,7110,7110,7110,7110,59
20250227,120000,628176120,7140,7140,7140,7140,20
20250227,115900,628033320,7140,7100,7140,7100,60
20250227,115800,627607280,7100,7100,7100,7100,0
20250227,115700,627607280,7100,7100,7100,7100,60
20250227,115600,627181280,7110,7110,7110,7110,0
20250227,115500,627181280,7110,7110,7110,7110,59
20250227,115400,626761790,7110,7110,7110,7110,1
20250227,115300,626754680,7110,7110,7110,7110,59
20250227,115200,626335190,7120,7140,7140,7120,8
20250227,115100,626278110,7100,7100,7100,7100,60
20250227,115000,625852110,7110,7110,7110,7110,0
20250227,114900,625852110,7110,7110,7110,7110,59
20250227,114800,625432620,7140,7140,7140,7140,2
20250227,114700,625418340,7090,7090,7090,7090,69
20250227,114600,624929130,7100,7110,7110,7100,700
20250227,114500,619957130,7120,7110,7120,7110,83
20250227,114400,619366760,7110,7110,7110,7110,0
20250227,114300,619366760,7110,7110,7110,7110,159
20250227,114200,618236270,7110,7120,7120,7110,408
20250227,114100,615331410,7170,7120,7170,7120,61
20250227,114000,614896990,7120,7180,7180,7120,101
20250227,113900,614177810,7120,7120,7120,7120,101
20250227,113800,613458690,7120,7120,7120,7120,104
20250227,113700,612718210,7130,7130,7130,7130,59
20250227,113600,612297540,7130,7130,7130,7130,0
20250227,113500,612297540,7130,7140,7140,7130,218
20250227,113400,610742090,7140,7140,7140,7140,59
20250227,113300,610320830,7180,7130,7180,7130,3
20250227,113200,610299390,7140,7130,7190,7130,955
20250227,113100,603471660,7130,7130,7130,7130,1
20250227,113000,603464530,7130,7130,7130,7120,382
20250227,112900,600741460,7140,7140,7140,7140,60
20250227,112800,600313060,7130,7130,7130,7130,59
20250227,112700,599892390,7130,7130,7130,7110,10
20250227,112600,599821130,7120,7130,7130,7120,109
20250227,112500,599044550,7130,7130,7130,7130,10
20250227,112400,598973250,7100,7140,7140,7090,353
20250227,112300,596467240,7130,7130,7130,7130,94
20250227,112200,595797020,7140,7140,7140,7140,3
20250227,112100,595775600,7130,7140,7140,7130,100
20250227,112000,595062470,7140,7160,7160,7140,112
20250227,111900,594262260,7140,7140,7140,7140,0
20250227,111800,594262260,7140,7140,7230,7140,6084
20250227,111700,550409300,7180,7130,7200,7130,1204
20250227,111600,541762010,7130,7130,7130,7110,220
20250227,111500,540197500,7130,7130,7130,7130,2
20250227,111400,540183240,7130,7090,7130,7090,60
20250227,111300,539757800,7130,7090,7130,7090,5
20250227,111200,539722310,7130,7120,7130,7070,728
20250227,111100,534574210,7120,7060,7120,7060,3433
20250227,111000,510178900,7060,7070,7070,7050,459
20250227,110900,506938300,7090,7080,7090,7050,2231
20250227,110800,491183820,7080,7090,7090,7080,3332
20250227,110700,467583910,7100,7100,7100,7100,1038
20250227,110600,460214110,7100,7100,7100,7100,622
20250227,110500,455797910,7120,7110,7120,7100,302
20250227,110400,453651810,7110,7110,7110,7110,59
20250227,110300,453232320,7110,7120,7120,7110,491
20250227,110200,449741290,7120,7120,7120,7120,1
20250227,110100,449734170,7100,7100,7100,7100,150
20250227,110000,448669170,7100,7100,7100,7100,59
20250227,105900,448250270,7100,7110,7110,7100,80
20250227,105800,447682230,7100,7120,7120,7100,199
20250227,105700,446269300,7100,7110,7110,7100,1003
20250227,105600,439147980,7100,7110,7110,7100,1284
20250227,105500,430027760,7110,7130,7160,7110,517
20250227,105400,426343240,7110,7110,7110,7110,796
20250227,105300,420683680,7110,7110,7110,7110,278
20250227,105200,418707100,7110,7110,7110,7100,466
20250227,105100,415397880,7110,7110,7110,7110,636
20250227,105000,410875920,7110,7110,7120,7110,62
20250227,104900,410435080,7130,7120,7130,7110,270
20250227,104800,408515170,7120,7110,7120,7110,109
20250227,104700,407739680,7120,7120,7120,7120,370
20250227,104600,405105280,7120,7130,7130,7120,60
20250227,104500,404678070,7130,7130,7130,7130,18
20250227,104400,404549730,7130,7150,7150,7130,70
20250227,104300,404050430,7150,7150,7150,7140,12
20250227,104200,403964680,7130,7140,7140,7130,110
20250227,104100,403179870,7140,7140,7140,7140,4
20250227,104000,403151310,7140,7140,7140,7140,466
20250227,103900,399824070,7180,7140,7180,7140,7
20250227,103800,399774050,7140,7150,7150,7140,95
20250227,103700,399095690,7140,7140,7140,7140,50
20250227,103600,398738690,7150,7150,7150,7150,59
20250227,103500,398316840,7140,7140,7160,7140,1353
20250227,103400,388653620,7160,7140,7160,7130,269
20250227,103300,386735030,7140,7170,7170,7140,3700
20250227,103200,360273210,7170,7190,7190,7170,3292
20250227,103100,336666250,7190,7190,7190,7190,15
20250227,103000,336558400,7170,7190,7190,7170,68
20250227,102900,336070660,7190,7200,7200,7170,16
20250227,102800,335955620,7200,7200,7200,7170,66
20250227,102700,335482200,7200,7180,7200,7180,8
20250227,102600,335424740,7180,7180,7180,7180,503
20250227,102500,331813200,7200,7170,7200,7170,269
20250227,102400,329884050,7200,7170,7200,7160,360
20250227,102300,327304560,7180,7180,7180,7170,1049
20250227,102200,319772870,7190,7230,7230,7190,346
20250227,102100,317279690,7230,7160,7230,7160,3255
20250227,102000,293869280,7120,7120,7120,7110,148
20250227,101900,292816700,7110,7130,7130,7110,900
20250227,101800,286411200,7120,7150,7150,7120,325
20250227,101700,284089220,7150,7120,7150,7120,894
20250227,101600,277721510,7120,7130,7130,7120,535
20250227,101500,273909760,7170,7130,7170,7130,159
20250227,101400,272770130,7170,7150,7170,7130,246
20250227,101300,271013040,7150,7170,7170,7150,121
20250227,101200,270147470,7180,7150,7180,7140,187
20250227,101100,268811760,7150,7140,7180,7140,844
20250227,101000,262776860,7150,7150,7150,7150,1594
20250227,100900,251379760,7150,7150,7150,7150,1049
20250227,100800,243879410,7180,7150,7180,7140,1174
20250227,100700,235486330,7150,7160,7160,7150,49
20250227,100600,235135910,7150,7160,7160,7150,621
20250227,100500,230690720,7180,7180,7180,7170,1458
20250227,100400,220236740,7170,7170,7170,7170,24
20250227,100300,220064660,7180,7170,7180,7170,205
20250227,100200,218593100,7170,7190,7190,7160,2876
20250227,100100,197986660,7190,7190,7190,7190,0
20250227,100000,197986660,7190,7210,7210,7160,2101
20250227,095900,182936820,7170,7220,7220,7170,6038
20250227,095800,139530460,7200,7220,7220,7200,401
20250227,095700,136643230,7200,7210,7220,7200,1237
20250227,095600,127729230,7210,7210,7250,7210,264
20250227,095500,125825550,7220,7220,7220,7220,200
20250227,095400,124381550,7220,7220,7220,7220,210
20250227,095300,122865350,7220,7240,7240,7220,524
20250227,095200,119076890,7240,7240,7240,7240,26
20250227,095100,118888650,7250,7250,7250,7250,5
20250227,095000,118852400,7250,7260,7260,7250,375
20250227,094900,116130040,7260,7270,7270,7260,17
20250227,094800,116006550,7270,7270,7270,7270,0
20250227,094700,116006550,7270,7270,7270,7270,0
20250227,094600,116006550,7270,7270,7270,7270,14
20250227,094500,115904770,7270,7270,7270,7270,133
20250227,094400,114937860,7270,7270,7270,7270,7
20250227,094300,114886970,7270,7270,7270,7270,69
20250227,094200,114385340,7220,7230,7250,7220,138
20250227,094100,113387550,7240,7240,7240,7240,1
20250227,094000,113380310,7270,7270,7270,7270,117
20250227,093900,112529720,7270,7270,7270,7270,1
20250227,093800,112522450,7240,7240,7240,7240,0
20250227,093700,112522450,7240,7250,7270,7240,1035
20250227,093600,105023670,7270,7270,7270,7270,3
20250227,093500,105001860,7270,7280,7280,7260,17
20250227,093400,104878360,7280,7270,7280,7270,2
20250227,093300,104863810,7280,7280,7280,7280,0
20250227,093200,104863810,7280,7240,7280,7240,96
20250227,093100,104168110,7240,7240,7240,7240,1015
20250227,093000,96819510,7240,7220,7240,7210,786
20250227,092900,91147700,7210,7230,7230,7210,683
20250227,092800,86221420,7210,7230,7230,7210,189
20250227,092700,84857000,7220,7220,7220,7220,405
20250227,092600,81932900,7240,7220,7240,7210,293
20250227,092500,79819950,7230,7250,7250,7230,3
20250227,092400,79798240,7210,7260,7260,7210,154
20250227,092300,78687700,7260,7250,7260,7200,427
20250227,092200,75607770,7200,7260,7290,7200,2422
20250227,092100,58100450,7270,7270,7300,7260,183
20250227,092000,56769960,7260,7310,7310,7260,777
20250227,091900,51123220,7310,7340,7340,7310,390
20250227,091800,48269560,7400,7420,7420,7320,286
20250227,091700,46174970,7340,7330,7440,7310,891
20250227,091600,39594370,7340,7330,7440,7260,2291
20250227,091500,22795630,7280,7290,7290,7280,504
20250227,091400,19122360,7280,7290,7290,7280,200
20250227,091300,17666350,7280,7320,7320,7280,283
20250227,091200,15600150,7340,7340,7340,7340,0
20250227,091100,15600150,7340,7320,7340,7320,13
20250227,091000,15504750,7330,7340,7340,7320,288
20250227,090900,13393630,7340,7310,7350,7310,185
20250227,090800,12040180,7310,7350,7350,7310,118
20250227,090700,11174390,7350,7360,7360,7350,12
20250227,090600,11086180,7360,7320,7360,7320,110
20250227,090500,10280580,7320,7320,7320,7320,104
20250227,090400,9519300,7370,7390,7390,7370,46
20250227,090300,9179790,7350,7360,7400,7320,399
20250227,090200,6250080,7410,7360,7410,7360,3
20250227,090100,6227900,7420,7420,7420,7420,34
20250227,090000,5975620,7420,7350,7420,7350,813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205200 1012186580 7080 7080 7080 7080 765
3 20250227 205100 1012186580 7080 7080 7080 7080 0
4 20250227 205000 1012186580 7080 7080 7080 7080 0
5 20250227 204900 1012186580 7080 7080 7080 7080 0
6 20250227 204800 1012186580 7080 7080 7080 7080 0
7 20250227 204700 1012186580 7080 7080 7080 7080 0
8 20250227 204600 1012186580 7080 7080 7080 7080 0
9 20250227 204500 1012186580 7080 7080 7080 7080 0
10 20250227 204400 1012186580 7080 7080 7080 7080 0
11 20250227 204300 1012186580 7080 7080 7080 7080 0
12 20250227 204200 1012186580 7080 7080 7080 7080 0
13 20250227 204100 1012186580 7080 7080 7080 7080 0
14 20250227 204000 1012186580 7080 7080 7080 7080 0
15 20250227 203900 1012186580 7080 7080 7080 7080 0
16 20250227 203800 1012186580 7080 7080 7080 7080 0
17 20250227 203700 1012186580 7080 7080 7080 7080 0
18 20250227 203600 1012186580 7080 7080 7080 7080 0
19 20250227 203500 1012186580 7080 7080 7080 7080 0
20 20250227 203400 1012186580 7080 7080 7080 7080 0
21 20250227 203300 1012186580 7080 7080 7080 7080 0
22 20250227 203200 1012186580 7080 7080 7080 7080 0
23 20250227 203100 1012186580 7080 7080 7080 7080 0
24 20250227 203000 1012186580 7080 7080 7080 7080 0
25 20250227 202900 1012186580 7080 7080 7080 7080 0
26 20250227 202800 1012186580 7080 7080 7080 7080 0
27 20250227 202700 1012186580 7080 7080 7080 7080 0
28 20250227 202600 1012186580 7080 7080 7080 7080 0
29 20250227 202500 1012186580 7080 7080 7080 7080 0
30 20250227 202400 1012186580 7080 7080 7080 7080 0
31 20250227 202300 1012186580 7080 7080 7080 7080 0
32 20250227 202200 1012186580 7080 7080 7080 7080 765
33 20250227 202100 1012186580 7080 7080 7080 7080 0
34 20250227 202000 1012186580 7080 7080 7080 7080 0
35 20250227 201900 1012186580 7080 7080 7080 7080 0
36 20250227 201800 1012186580 7080 7080 7080 7080 0
37 20250227 201700 1012186580 7080 7080 7080 7080 0
38 20250227 201600 1012186580 7080 7080 7080 7080 0
39 20250227 201500 1012186580 7080 7080 7080 7080 0
40 20250227 201400 1012186580 7080 7080 7080 7080 0
41 20250227 201300 1012186580 7080 7080 7080 7080 0
42 20250227 201200 1012186580 7080 7080 7080 7080 0
43 20250227 201100 1012186580 7080 7080 7080 7080 0
44 20250227 201000 1012186580 7080 7080 7080 7080 0
45 20250227 200900 1012186580 7080 7080 7080 7080 0
46 20250227 200800 1012186580 7080 7080 7080 7080 0
47 20250227 200700 1012186580 7080 7080 7080 7080 0
48 20250227 200600 1012186580 7080 7080 7080 7080 0
49 20250227 200500 1012186580 7080 7080 7080 7080 0
50 20250227 200400 1012186580 7080 7080 7080 7080 0
51 20250227 200300 1012186580 7080 7080 7080 7080 0
52 20250227 200200 1012186580 7080 7080 7080 7080 0
53 20250227 200100 1012186580 7080 7080 7080 7080 0
54 20250227 200000 1012186580 7080 7080 7080 7080 0
55 20250227 195900 1012186580 7080 7080 7080 7080 0
56 20250227 195800 1012186580 7080 7080 7080 7080 0
57 20250227 195700 1012186580 7080 7080 7080 7080 0
58 20250227 195600 1012186580 7080 7080 7080 7080 0
59 20250227 195500 1012186580 7080 7080 7080 7080 0
60 20250227 195400 1012186580 7080 7080 7080 7080 0
61 20250227 195300 1012186580 7080 7080 7080 7080 0
62 20250227 195200 1012186580 7080 7080 7080 7080 765
63 20250227 195100 1012186580 7080 7080 7080 7080 0
64 20250227 195000 1012186580 7080 7080 7080 7080 0
65 20250227 194900 1012186580 7080 7080 7080 7080 0
66 20250227 194800 1012186580 7080 7080 7080 7080 0
67 20250227 194700 1012186580 7080 7080 7080 7080 0
68 20250227 194600 1012186580 7080 7080 7080 7080 0
69 20250227 194500 1012186580 7080 7080 7080 7080 0
70 20250227 194400 1012186580 7080 7080 7080 7080 0
71 20250227 194300 1012186580 7080 7080 7080 7080 0
72 20250227 194200 1012186580 7080 7080 7080 7080 0
73 20250227 194100 1012186580 7080 7080 7080 7080 0
74 20250227 194000 1012186580 7080 7080 7080 7080 0
75 20250227 193900 1012186580 7080 7080 7080 7080 0
76 20250227 193800 1012186580 7080 7080 7080 7080 0
77 20250227 193700 1012186580 7080 7080 7080 7080 0
78 20250227 193600 1012186580 7080 7080 7080 7080 0
79 20250227 193500 1012186580 7080 7080 7080 7080 0
80 20250227 193400 1012186580 7080 7080 7080 7080 0
81 20250227 193300 1012186580 7080 7080 7080 7080 0
82 20250227 193200 1012186580 7080 7080 7080 7080 0
83 20250227 193100 1012186580 7080 7080 7080 7080 0
84 20250227 193000 1012186580 7080 7080 7080 7080 0
85 20250227 192900 1012186580 7080 7080 7080 7080 0
86 20250227 192800 1012186580 7080 7080 7080 7080 0
87 20250227 192700 1012186580 7080 7080 7080 7080 0
88 20250227 192600 1012186580 7080 7080 7080 7080 0
89 20250227 192500 1012186580 7080 7080 7080 7080 0
90 20250227 192400 1012186580 7080 7080 7080 7080 0
91 20250227 192300 1012186580 7080 7080 7080 7080 0
92 20250227 192200 1012186580 7080 7080 7080 7080 765
93 20250227 192100 1012186580 7080 7080 7080 7080 0
94 20250227 192000 1012186580 7080 7080 7080 7080 0
95 20250227 191900 1012186580 7080 7080 7080 7080 0
96 20250227 191800 1012186580 7080 7080 7080 7080 0
97 20250227 191700 1012186580 7080 7080 7080 7080 0
98 20250227 191600 1012186580 7080 7080 7080 7080 0
99 20250227 191500 1012186580 7080 7080 7080 7080 0
100 20250227 191400 1012186580 7080 7080 7080 7080 0
101 20250227 191300 1012186580 7080 7080 7080 7080 0
102 20250227 191200 1012186580 7080 7080 7080 7080 0
103 20250227 191100 1012186580 7080 7080 7080 7080 0
104 20250227 191000 1012186580 7080 7080 7080 7080 0
105 20250227 190900 1012186580 7080 7080 7080 7080 0
106 20250227 190800 1012186580 7080 7080 7080 7080 0
107 20250227 190700 1012186580 7080 7080 7080 7080 0
108 20250227 190600 1012186580 7080 7080 7080 7080 0
109 20250227 190500 1012186580 7080 7080 7080 7080 0
110 20250227 190400 1012186580 7080 7080 7080 7080 0
111 20250227 190300 1012186580 7080 7080 7080 7080 0
112 20250227 190200 1012186580 7080 7080 7080 7080 0
113 20250227 190100 1012186580 7080 7080 7080 7080 0
114 20250227 190000 1012186580 7080 7080 7080 7080 0
115 20250227 185900 1012186580 7080 7080 7080 7080 0
116 20250227 185800 1012186580 7080 7080 7080 7080 0
117 20250227 185700 1012186580 7080 7080 7080 7080 0
118 20250227 185600 1012186580 7080 7080 7080 7080 0
119 20250227 185500 1012186580 7080 7080 7080 7080 0
120 20250227 185400 1012186580 7080 7080 7080 7080 0
121 20250227 185300 1012186580 7080 7080 7080 7080 0
122 20250227 185200 1012186580 7080 7080 7080 7080 765
123 20250227 185100 1012186580 7080 7080 7080 7080 0
124 20250227 185000 1012186580 7080 7080 7080 7080 0
125 20250227 184900 1012186580 7080 7080 7080 7080 0
126 20250227 184800 1012186580 7080 7080 7080 7080 0
127 20250227 184700 1012186580 7080 7080 7080 7080 0
128 20250227 184600 1012186580 7080 7080 7080 7080 0
129 20250227 184500 1012186580 7080 7080 7080 7080 0
130 20250227 184400 1012186580 7080 7080 7080 7080 0
131 20250227 184300 1012186580 7080 7080 7080 7080 0
132 20250227 184200 1012186580 7080 7080 7080 7080 0
133 20250227 184100 1012186580 7080 7080 7080 7080 0
134 20250227 184000 1012186580 7080 7080 7080 7080 0
135 20250227 183900 1012186580 7080 7080 7080 7080 0
136 20250227 183800 1012186580 7080 7080 7080 7080 0
137 20250227 183700 1012186580 7080 7080 7080 7080 0
138 20250227 183600 1012186580 7080 7080 7080 7080 0
139 20250227 183500 1012186580 7080 7080 7080 7080 0
140 20250227 183400 1012186580 7080 7080 7080 7080 0
141 20250227 183300 1012186580 7080 7080 7080 7080 0
142 20250227 183200 1012186580 7080 7080 7080 7080 0
143 20250227 183100 1012186580 7080 7080 7080 7080 0
144 20250227 183000 1012186580 7080 7080 7080 7080 0
145 20250227 182900 1012186580 7080 7080 7080 7080 0
146 20250227 182800 1012186580 7080 7080 7080 7080 0
147 20250227 182700 1012186580 7080 7080 7080 7080 0
148 20250227 182600 1012186580 7080 7080 7080 7080 0
149 20250227 182500 1012186580 7080 7080 7080 7080 0
150 20250227 182400 1012186580 7080 7080 7080 7080 0
151 20250227 182300 1012186580 7080 7080 7080 7080 0
152 20250227 182200 1012186580 7080 7080 7080 7080 765
153 20250227 182100 1012186580 7080 7080 7080 7080 0
154 20250227 182000 1012186580 7080 7080 7080 7080 0
155 20250227 181900 1012186580 7080 7080 7080 7080 0
156 20250227 181800 1012186580 7080 7080 7080 7080 0
157 20250227 181700 1012186580 7080 7080 7080 7080 0
158 20250227 181600 1012186580 7080 7080 7080 7080 0
159 20250227 181500 1012186580 7080 7080 7080 7080 0
160 20250227 181400 1012186580 7080 7080 7080 7080 0
161 20250227 181300 1012186580 7080 7080 7080 7080 0
162 20250227 181200 1012186580 7080 7080 7080 7080 0
163 20250227 181100 1012186580 7080 7080 7080 7080 0
164 20250227 181000 1012186580 7080 7080 7080 7080 0
165 20250227 180900 1012186580 7080 7080 7080 7080 0
166 20250227 180800 1012186580 7080 7080 7080 7080 0
167 20250227 180700 1012186580 7080 7080 7080 7080 0
168 20250227 180600 1012186580 7080 7080 7080 7080 0
169 20250227 180500 1012186580 7080 7080 7080 7080 0
170 20250227 180400 1012186580 7080 7080 7080 7080 0
171 20250227 180300 1012186580 7080 7080 7080 7080 0
172 20250227 180200 1012186580 7080 7080 7080 7080 0
173 20250227 180100 1012186580 7080 7080 7080 7080 0
174 20250227 180000 1012186580 7080 7080 7080 7080 0
175 20250227 175900 1012186580 7080 7080 7080 7080 0
176 20250227 175800 1012186580 7080 7080 7080 7080 0
177 20250227 175700 1012186580 7080 7080 7080 7080 0
178 20250227 175600 1012186580 7080 7080 7080 7080 0
179 20250227 175500 1012186580 7080 7080 7080 7080 0
180 20250227 175400 1012186580 7080 7080 7080 7080 0
181 20250227 175300 1012186580 7080 7080 7080 7080 0
182 20250227 175200 1012186580 7080 7080 7080 7080 765
183 20250227 175100 1012186580 7080 7080 7080 7080 0
184 20250227 175000 1012186580 7080 7080 7080 7080 0
185 20250227 174900 1012186580 7080 7080 7080 7080 0
186 20250227 174800 1012186580 7080 7080 7080 7080 0
187 20250227 174700 1012186580 7080 7080 7080 7080 0
188 20250227 174600 1012186580 7080 7080 7080 7080 0
189 20250227 174500 1012186580 7080 7080 7080 7080 0
190 20250227 174400 1012186580 7080 7080 7080 7080 0
191 20250227 174300 1012186580 7080 7080 7080 7080 0
192 20250227 174200 1012186580 7080 7080 7080 7080 0
193 20250227 174100 1012186580 7080 7080 7080 7080 0
194 20250227 174000 1012186580 7080 7080 7080 7080 0
195 20250227 173900 1012186580 7080 7080 7080 7080 0
196 20250227 173800 1012186580 7080 7080 7080 7080 0
197 20250227 173700 1012186580 7080 7080 7080 7080 0
198 20250227 173600 1012186580 7080 7080 7080 7080 0
199 20250227 173500 1012186580 7080 7080 7080 7080 0
200 20250227 173400 1012186580 7080 7080 7080 7080 0
201 20250227 173300 1012186580 7080 7080 7080 7080 0
202 20250227 173200 1012186580 7080 7080 7080 7080 0
203 20250227 173100 1012186580 7080 7080 7080 7080 0
204 20250227 173000 1012186580 7080 7080 7080 7080 0
205 20250227 172900 1012186580 7080 7080 7080 7080 0
206 20250227 172800 1012186580 7080 7080 7080 7080 0
207 20250227 172700 1012186580 7080 7080 7080 7080 0
208 20250227 172600 1012186580 7080 7080 7080 7080 0
209 20250227 172500 1012186580 7080 7080 7080 7080 0
210 20250227 172400 1012186580 7080 7080 7080 7080 0
211 20250227 172300 1012186580 7080 7080 7080 7080 0
212 20250227 172200 1012186580 7080 7080 7080 7080 765
213 20250227 172100 1012186580 7080 7080 7080 7080 0
214 20250227 172000 1012186580 7080 7080 7080 7080 0
215 20250227 171900 1012186580 7080 7080 7080 7080 0
216 20250227 171800 1012186580 7080 7080 7080 7080 0
217 20250227 171700 1012186580 7080 7080 7080 7080 0
218 20250227 171600 1012186580 7080 7080 7080 7080 0
219 20250227 171500 1012186580 7080 7080 7080 7080 0
220 20250227 171400 1012186580 7080 7080 7080 7080 0
221 20250227 171300 1012186580 7080 7080 7080 7080 0
222 20250227 171200 1012186580 7080 7080 7080 7080 0
223 20250227 171100 1012186580 7080 7080 7080 7080 0
224 20250227 171000 1012186580 7080 7080 7080 7080 0
225 20250227 170900 1012186580 7080 7080 7080 7080 0
226 20250227 170800 1012186580 7080 7080 7080 7080 0
227 20250227 170700 1012186580 7080 7080 7080 7080 0
228 20250227 170600 1012186580 7080 7080 7080 7080 0
229 20250227 170500 1012186580 7080 7080 7080 7080 0
230 20250227 170400 1012186580 7080 7080 7080 7080 0
231 20250227 170300 1012186580 7080 7080 7080 7080 0
232 20250227 170200 1012186580 7080 7080 7080 7080 0
233 20250227 170100 1012186580 7080 7080 7080 7080 0
234 20250227 170000 1012186580 7080 7080 7080 7080 0
235 20250227 165900 1012186580 7080 7080 7080 7080 0
236 20250227 165800 1012186580 7080 7080 7080 7080 0
237 20250227 165700 1012186580 7080 7080 7080 7080 0
238 20250227 165600 1012186580 7080 7080 7080 7080 0
239 20250227 165500 1012186580 7080 7080 7080 7080 0
240 20250227 165400 1012186580 7080 7080 7080 7080 0
241 20250227 165300 1012186580 7080 7080 7080 7080 0
242 20250227 165200 1012186580 7080 7080 7080 7080 765
243 20250227 165100 1012186580 7080 7080 7080 7080 0
244 20250227 165000 1012186580 7080 7080 7080 7080 0
245 20250227 164900 1012186580 7080 7080 7080 7080 0
246 20250227 164800 1012186580 7080 7080 7080 7080 0
247 20250227 164700 1012186580 7080 7080 7080 7080 0
248 20250227 164600 1012186580 7080 7080 7080 7080 0
249 20250227 164500 1012186580 7080 7080 7080 7080 0
250 20250227 164400 1012186580 7080 7080 7080 7080 0
251 20250227 164300 1012186580 7080 7080 7080 7080 0
252 20250227 164200 1012186580 7080 7080 7080 7080 0
253 20250227 164100 1012186580 7080 7080 7080 7080 0
254 20250227 164000 1012186580 7080 7080 7080 7080 0
255 20250227 163900 1012186580 7080 7080 7080 7080 0
256 20250227 163800 1012186580 7080 7080 7080 7080 0
257 20250227 163700 1012186580 7080 7080 7080 7080 0
258 20250227 163600 1012186580 7080 7080 7080 7080 0
259 20250227 163500 1012186580 7080 7080 7080 7080 0
260 20250227 163400 1012186580 7080 7080 7080 7080 0
261 20250227 163300 1012186580 7080 7080 7080 7080 0
262 20250227 163200 1012186580 7080 7080 7080 7080 0
263 20250227 163100 1012186580 7080 7080 7080 7080 0
264 20250227 163000 1012186580 7080 7080 7080 7080 0
265 20250227 162900 1012186580 7080 7080 7080 7080 0
266 20250227 162800 1012186580 7080 7080 7080 7080 0
267 20250227 162700 1012186580 7080 7080 7080 7080 0
268 20250227 162600 1012186580 7080 7080 7080 7080 0
269 20250227 162500 1012186580 7080 7080 7080 7080 0
270 20250227 162400 1012186580 7080 7080 7080 7080 0
271 20250227 162300 1012186580 7080 7080 7080 7080 0
272 20250227 162200 1012186580 7080 7080 7080 7080 765
273 20250227 162100 1012186580 7080 7080 7080 7080 0
274 20250227 162000 1012186580 7080 7080 7080 7080 0
275 20250227 161900 1012186580 7080 7080 7080 7080 0
276 20250227 161800 1012186580 7080 7080 7080 7080 0
277 20250227 161700 1012186580 7080 7080 7080 7080 0
278 20250227 161600 1012186580 7080 7080 7080 7080 0
279 20250227 161500 1012186580 7080 7080 7080 7080 0
280 20250227 161400 1012186580 7080 7080 7080 7080 0
281 20250227 161300 1012186580 7080 7080 7080 7080 0
282 20250227 161200 1012186580 7080 7080 7080 7080 0
283 20250227 161100 1012186580 7080 7080 7080 7080 0
284 20250227 161000 1012186580 7080 7080 7080 7080 0
285 20250227 160900 1012186580 7080 7080 7080 7080 0
286 20250227 160800 1012186580 7080 7080 7080 7080 0
287 20250227 160700 1012186580 7080 7080 7080 7080 0
288 20250227 160600 1012186580 7080 7080 7080 7080 0
289 20250227 160500 1012186580 7080 7080 7080 7080 0
290 20250227 160400 1012186580 7080 7080 7080 7080 0
291 20250227 160300 1012186580 7080 7080 7080 7080 0
292 20250227 160200 1012186580 7080 7080 7080 7080 0
293 20250227 160100 1012186580 7080 7080 7080 7080 0
294 20250227 160000 1012186580 7080 7080 7080 7080 0
295 20250227 155900 1012186580 7080 7080 7080 7080 0
296 20250227 155800 1012186580 7080 7080 7080 7080 0
297 20250227 155700 1012186580 7080 7080 7080 7080 0
298 20250227 155600 1012186580 7080 7080 7080 7080 0
299 20250227 155500 1012186580 7080 7080 7080 7080 0
300 20250227 155400 1012186580 7080 7080 7080 7080 0
301 20250227 155300 1012186580 7080 7080 7080 7080 0
302 20250227 155200 1012186580 7080 7080 7080 7080 765
303 20250227 155100 1012186580 7080 7080 7080 7080 0
304 20250227 155000 1012186580 7080 7080 7080 7080 0
305 20250227 154900 1012186580 7080 7080 7080 7080 0
306 20250227 154800 1012186580 7080 7080 7080 7080 0
307 20250227 154700 1012186580 7080 7080 7080 7080 0
308 20250227 154600 1012186580 7080 7080 7080 7080 0
309 20250227 154500 1012186580 7080 7080 7080 7080 0
310 20250227 154400 1012186580 7080 7080 7080 7080 0
311 20250227 154300 1012186580 7080 7080 7080 7080 0
312 20250227 154200 1012186580 7080 7080 7080 7080 0
313 20250227 154100 1012186580 7080 7080 7080 7080 0
314 20250227 154000 1012186580 7080 7080 7080 7080 0
315 20250227 153900 1012186580 7080 7080 7080 7080 0
316 20250227 153800 1012186580 7080 7080 7080 7080 0
317 20250227 153700 1012186580 7080 7080 7080 7080 0
318 20250227 153600 1012186580 7080 7080 7080 7080 0
319 20250227 153500 1012186580 7080 7080 7080 7080 0
320 20250227 153400 1012186580 7080 7080 7080 7080 0
321 20250227 153300 1012186580 7080 7080 7080 7080 0
322 20250227 153200 1012186580 7080 7080 7080 7080 0
323 20250227 153100 1012186580 7080 7080 7080 7080 0
324 20250227 153000 1012186580 7080 7080 7080 7080 765
325 20250227 152900 1006770380 7110 7110 7110 7110 0
326 20250227 152800 1006770380 7110 7110 7110 7110 0
327 20250227 152700 1006770380 7110 7110 7110 7110 0
328 20250227 152600 1006770380 7110 7110 7110 7110 0
329 20250227 152500 1006770380 7110 7110 7110 7110 0
330 20250227 152400 1006770380 7110 7110 7110 7110 0
331 20250227 152300 1006770380 7110 7110 7110 7110 0
332 20250227 152200 1006770380 7110 7110 7110 7110 0
333 20250227 152100 1006770380 7110 7110 7110 7110 0
334 20250227 152000 1006770380 7110 7110 7110 7110 0
335 20250227 151900 1006770380 7110 7060 7110 7050 747
336 20250227 151800 1001476300 7060 7060 7060 7060 5264
337 20250227 151700 964312460 7060 7080 7120 7060 2790
338 20250227 151600 944530930 7080 7080 7080 7060 1067
339 20250227 151500 936984670 7110 7070 7110 7070 1228
340 20250227 151400 928293590 7070 7100 7110 7070 720
341 20250227 151300 923191110 7100 7080 7100 7080 66
342 20250227 151200 922722830 7120 7100 7120 7080 1236
343 20250227 151100 913958650 7120 7110 7120 7110 121
344 20250227 151000 913098330 7120 7120 7120 7110 386
345 20250227 150900 910353840 7110 7090 7120 7090 861
346 20250227 150800 904233130 7120 7110 7120 7080 1954
347 20250227 150700 890368140 7130 7130 7130 7130 1
348 20250227 150600 890361010 7090 7090 7090 7090 59
349 20250227 150500 889942700 7130 7130 7130 7130 11
350 20250227 150400 889864270 7100 7110 7130 7100 1106
351 20250227 150300 882010540 7120 7120 7120 7120 15
352 20250227 150200 881903740 7120 7130 7140 7120 121
353 20250227 150100 881041090 7120 7120 7140 7100 163
354 20250227 150000 879881710 7120 7140 7140 7120 5
355 20250227 145900 879846070 7140 7120 7140 7110 702
356 20250227 145800 874845770 7110 7110 7110 7110 171
357 20250227 145700 873629960 7090 7100 7100 7090 830
358 20250227 145600 867743450 7100 7100 7100 7100 90
359 20250227 145500 867104450 7100 7100 7100 7100 300
360 20250227 145400 864974450 7100 7110 7130 7100 494
361 20250227 145300 861462670 7110 7110 7110 7110 500
362 20250227 145200 857907670 7110 7150 7150 7110 99
363 20250227 145100 857202480 7150 7110 7150 7110 26
364 20250227 145000 857017380 7110 7150 7150 7110 70
365 20250227 144900 856519240 7150 7150 7150 7150 0
366 20250227 144800 856519240 7150 7110 7150 7110 130
367 20250227 144700 855592100 7160 7160 7160 7160 0
368 20250227 144600 855592100 7160 7160 7160 7120 472
369 20250227 144500 852214940 7160 7110 7160 7110 82
370 20250227 144400 851631520 7110 7110 7110 7110 59
371 20250227 144300 851212030 7160 7160 7160 7160 1
372 20250227 144200 851204870 7130 7130 7170 7130 64
373 20250227 144100 850748510 7170 7160 7180 7160 82
374 20250227 144000 850160850 7120 7120 7120 7120 60
375 20250227 143900 849733650 7180 7140 7180 7140 822
376 20250227 143800 843858170 7140 7120 7140 7110 422
377 20250227 143700 840851000 7110 7110 7110 7100 201
378 20250227 143600 839423880 7120 7120 7120 7120 306
379 20250227 143500 837245160 7120 7110 7130 7110 550
380 20250227 143400 833334090 7110 7120 7120 7110 203
381 20250227 143300 831889320 7140 7140 7140 7140 0
382 20250227 143200 831889320 7140 7140 7140 7120 61
383 20250227 143100 831454960 7120 7120 7120 7120 2
384 20250227 143000 831440720 7120 7120 7120 7120 59
385 20250227 142900 831020640 7140 7140 7140 7140 0
386 20250227 142800 831020640 7140 7120 7140 7120 69
387 20250227 142700 830529160 7140 7130 7140 7130 2
388 20250227 142600 830514890 7160 7170 7170 7120 62
389 20250227 142500 830073320 7100 7150 7170 7100 2052
390 20250227 142400 815467810 7170 7170 7170 7150 190
391 20250227 142300 814108290 7170 7170 7170 7170 1
392 20250227 142200 814101120 7150 7160 7170 7150 224
393 20250227 142100 812496490 7170 7150 7170 7150 11
394 20250227 142000 812417820 7150 7150 7150 7150 59
395 20250227 141900 811995970 7170 7170 7170 7170 0
396 20250227 141800 811995970 7170 7160 7170 7150 198
397 20250227 141700 810577970 7160 7140 7160 7140 607
398 20250227 141600 806239200 7140 7140 7140 7140 79
399 20250227 141500 805675140 7150 7140 7150 7140 101
400 20250227 141400 804953990 7140 7150 7150 7140 79
401 20250227 141300 804389830 7150 7150 7150 7150 0
402 20250227 141200 804389830 7150 7130 7150 7130 273
403 20250227 141100 802441390 7140 7140 7140 7140 254
404 20250227 141000 800627830 7130 7130 7140 7130 143
405 20250227 140900 799608230 7130 7130 7130 7130 101
406 20250227 140800 798888100 7120 7130 7130 7120 60
407 20250227 140700 798460890 7110 7130 7130 7110 37
408 20250227 140600 798197800 7120 7120 7120 7110 398
409 20250227 140500 795364630 7110 7110 7110 7110 30
410 20250227 140400 795151330 7110 7110 7110 7110 30
411 20250227 140300 794938030 7110 7110 7110 7110 15
412 20250227 140200 794831380 7110 7120 7120 7110 60
413 20250227 140100 794404770 7100 7100 7100 7100 0
414 20250227 140000 794404770 7100 7110 7110 7100 449
415 20250227 135900 791214500 7130 7130 7130 7130 0
416 20250227 135800 791214500 7130 7130 7130 7100 64
417 20250227 135700 790760040 7130 7100 7130 7100 151
418 20250227 135600 789687910 7100 7110 7110 7100 283
419 20250227 135500 787677900 7110 7110 7110 7110 0
420 20250227 135400 787677900 7110 7110 7110 7110 59
421 20250227 135300 787258410 7110 7110 7110 7110 0
422 20250227 135200 787258410 7110 7110 7110 7110 59
423 20250227 135100 786838920 7110 7110 7110 7110 0
424 20250227 135000 786838920 7110 7110 7110 7110 59
425 20250227 134900 786419430 7130 7110 7130 7110 2714
426 20250227 134800 767122870 7110 7120 7120 7110 495
427 20250227 134700 763602830 7120 7110 7120 7110 624
428 20250227 134600 759160040 7100 7100 7110 7100 324
429 20250227 134500 756859630 7090 7100 7100 7090 345
430 20250227 134400 754411840 7110 7110 7110 7110 49
431 20250227 134300 754063450 7120 7120 7120 7120 16
432 20250227 134200 753949530 7120 7120 7120 7120 55
433 20250227 134100 753557930 7120 7120 7120 7120 0
434 20250227 134000 753557930 7120 7110 7120 7110 228
435 20250227 133900 751935160 7110 7120 7120 7110 2
436 20250227 133800 751920930 7100 7100 7100 7100 59
437 20250227 133700 751502030 7120 7120 7120 7120 1
438 20250227 133600 751494910 7090 7090 7090 7090 184
439 20250227 133500 750190350 7110 7110 7110 7110 70
440 20250227 133400 749692650 7080 7080 7080 7080 59
441 20250227 133300 749274930 7080 7080 7080 7080 0
442 20250227 133200 749274930 7080 7070 7080 7070 84
443 20250227 133100 748680800 7070 7120 7120 7070 134
444 20250227 133000 747732280 7100 7070 7100 7070 62
445 20250227 132900 747293850 7070 7070 7070 7070 0
446 20250227 132800 747293850 7070 7070 7070 7070 65
447 20250227 132700 746834300 7070 7070 7070 7070 0
448 20250227 132600 746834300 7070 7070 7070 7070 59
449 20250227 132500 746417170 7080 7080 7080 7080 0
450 20250227 132400 746417170 7080 7120 7120 7080 60
451 20250227 132300 745992330 7070 7070 7070 7070 200
452 20250227 132200 744578330 7120 7080 7120 7080 1000
453 20250227 132100 737490900 7070 7080 7080 7070 713
454 20250227 132000 732443450 7080 7090 7090 7080 350
455 20250227 131900 729964360 7090 7090 7090 7090 801
456 20250227 131800 724285270 7090 7090 7090 7090 0
457 20250227 131700 724285270 7090 7090 7090 7090 59
458 20250227 131600 723866960 7120 7120 7120 7120 17
459 20250227 131500 723745920 7100 7100 7100 7100 59
460 20250227 131400 723327020 7100 7100 7100 7100 1
461 20250227 131300 723319920 7100 7100 7100 7100 59
462 20250227 131200 722901020 7100 7100 7100 7100 500
463 20250227 131100 719351020 7100 7100 7100 7100 79
464 20250227 131000 718790120 7100 7100 7100 7100 0
465 20250227 130900 718790120 7100 7100 7100 7100 140
466 20250227 130800 717796120 7100 7100 7100 7100 300
467 20250227 130700 715666120 7100 7100 7100 7100 59
468 20250227 130600 715247220 7120 7100 7120 7090 4513
469 20250227 130500 683234210 7090 7090 7090 7090 59
470 20250227 130400 682815900 7090 7090 7090 7090 0
471 20250227 130300 682815900 7090 7100 7100 7090 391
472 20250227 130200 680040390 7100 7110 7110 7100 517
473 20250227 130100 676369520 7110 7110 7120 7110 113
474 20250227 130000 675565390 7100 7100 7100 7100 0
475 20250227 125900 675565390 7100 7100 7100 7100 60
476 20250227 125800 675139390 7100 7100 7100 7100 0
477 20250227 125700 675139390 7100 7100 7100 7100 59
478 20250227 125600 674720490 7110 7110 7110 7110 1
479 20250227 125500 674713380 7090 7090 7090 7090 59
480 20250227 125400 674295070 7090 7090 7090 7090 0
481 20250227 125300 674295070 7090 7110 7110 7090 1459
482 20250227 125200 663944480 7120 7110 7120 7110 32
483 20250227 125100 663716660 7110 7120 7120 7110 65
484 20250227 125000 663254460 7110 7110 7110 7110 0
485 20250227 124900 663254460 7110 7110 7110 7110 59
486 20250227 124800 662834970 7110 7110 7110 7110 70
487 20250227 124700 662337270 7110 7120 7120 7110 110
488 20250227 124600 661555160 7110 7110 7110 7110 6
489 20250227 124500 661512500 7110 7120 7120 7110 60
490 20250227 124400 661085890 7110 7110 7110 7110 0
491 20250227 124300 661085890 7110 7110 7110 7110 59
492 20250227 124200 660666400 7110 7110 7110 7110 5
493 20250227 124100 660630850 7130 7120 7130 7110 130
494 20250227 124000 659705830 7110 7110 7110 7110 0
495 20250227 123900 659705830 7110 7110 7110 7110 59
496 20250227 123800 659286340 7120 7120 7120 7120 145
497 20250227 123700 658253940 7120 7120 7120 7120 59
498 20250227 123600 657833860 7120 7130 7130 7120 21
499 20250227 123500 657684330 7110 7110 7110 7110 60
500 20250227 123400 657257730 7110 7110 7110 7110 0
501 20250227 123300 657257730 7110 7110 7110 7110 110
502 20250227 123200 656475630 7110 7110 7110 7110 0
503 20250227 123100 656475630 7110 7110 7120 7110 81
504 20250227 123000 655899620 7120 7120 7120 7120 10
505 20250227 122900 655828420 7100 7100 7100 7100 59
506 20250227 122800 655409520 7100 7100 7100 7100 0
507 20250227 122700 655409520 7100 7100 7100 7100 59
508 20250227 122600 654990620 7110 7110 7110 7110 400
509 20250227 122500 652146620 7100 7120 7120 7100 346
510 20250227 122400 649689320 7110 7100 7110 7100 1006
511 20250227 122300 642546660 7110 7120 7120 7110 98
512 20250227 122200 641849430 7140 7140 7140 7140 0
513 20250227 122100 641849430 7140 7120 7140 7110 72
514 20250227 122000 641337320 7120 7120 7120 7120 2
515 20250227 121900 641323080 7110 7110 7110 7110 257
516 20250227 121800 639495810 7120 7120 7120 7120 0
517 20250227 121700 639495810 7120 7120 7120 7120 48
518 20250227 121600 639154050 7110 7110 7110 7110 111
519 20250227 121500 638364840 7110 7110 7110 7110 60
520 20250227 121400 637938240 7140 7140 7140 7140 0
521 20250227 121300 637938240 7140 7110 7140 7110 60
522 20250227 121200 637511610 7110 7110 7110 7110 22
523 20250227 121100 637355190 7110 7110 7110 7110 59
524 20250227 121000 636935700 7110 7110 7110 7110 0
525 20250227 120900 636935700 7110 7110 7110 7110 59
526 20250227 120800 636516210 7110 7110 7110 7110 0
527 20250227 120700 636516210 7110 7110 7110 7110 59
528 20250227 120600 636096720 7150 7150 7150 7150 0
529 20250227 120500 636096720 7150 7110 7150 7110 823
530 20250227 120400 630245130 7110 7110 7110 7110 100
531 20250227 120300 629534130 7110 7110 7110 7110 59
532 20250227 120200 629114640 7110 7110 7110 7110 73
533 20250227 120100 628595610 7110 7110 7110 7110 59
534 20250227 120000 628176120 7140 7140 7140 7140 20
535 20250227 115900 628033320 7140 7100 7140 7100 60
536 20250227 115800 627607280 7100 7100 7100 7100 0
537 20250227 115700 627607280 7100 7100 7100 7100 60
538 20250227 115600 627181280 7110 7110 7110 7110 0
539 20250227 115500 627181280 7110 7110 7110 7110 59
540 20250227 115400 626761790 7110 7110 7110 7110 1
541 20250227 115300 626754680 7110 7110 7110 7110 59
542 20250227 115200 626335190 7120 7140 7140 7120 8
543 20250227 115100 626278110 7100 7100 7100 7100 60
544 20250227 115000 625852110 7110 7110 7110 7110 0
545 20250227 114900 625852110 7110 7110 7110 7110 59
546 20250227 114800 625432620 7140 7140 7140 7140 2
547 20250227 114700 625418340 7090 7090 7090 7090 69
548 20250227 114600 624929130 7100 7110 7110 7100 700
549 20250227 114500 619957130 7120 7110 7120 7110 83
550 20250227 114400 619366760 7110 7110 7110 7110 0
551 20250227 114300 619366760 7110 7110 7110 7110 159
552 20250227 114200 618236270 7110 7120 7120 7110 408
553 20250227 114100 615331410 7170 7120 7170 7120 61
554 20250227 114000 614896990 7120 7180 7180 7120 101
555 20250227 113900 614177810 7120 7120 7120 7120 101
556 20250227 113800 613458690 7120 7120 7120 7120 104
557 20250227 113700 612718210 7130 7130 7130 7130 59
558 20250227 113600 612297540 7130 7130 7130 7130 0
559 20250227 113500 612297540 7130 7140 7140 7130 218
560 20250227 113400 610742090 7140 7140 7140 7140 59
561 20250227 113300 610320830 7180 7130 7180 7130 3
562 20250227 113200 610299390 7140 7130 7190 7130 955
563 20250227 113100 603471660 7130 7130 7130 7130 1
564 20250227 113000 603464530 7130 7130 7130 7120 382
565 20250227 112900 600741460 7140 7140 7140 7140 60
566 20250227 112800 600313060 7130 7130 7130 7130 59
567 20250227 112700 599892390 7130 7130 7130 7110 10
568 20250227 112600 599821130 7120 7130 7130 7120 109
569 20250227 112500 599044550 7130 7130 7130 7130 10
570 20250227 112400 598973250 7100 7140 7140 7090 353
571 20250227 112300 596467240 7130 7130 7130 7130 94
572 20250227 112200 595797020 7140 7140 7140 7140 3
573 20250227 112100 595775600 7130 7140 7140 7130 100
574 20250227 112000 595062470 7140 7160 7160 7140 112
575 20250227 111900 594262260 7140 7140 7140 7140 0
576 20250227 111800 594262260 7140 7140 7230 7140 6084
577 20250227 111700 550409300 7180 7130 7200 7130 1204
578 20250227 111600 541762010 7130 7130 7130 7110 220
579 20250227 111500 540197500 7130 7130 7130 7130 2
580 20250227 111400 540183240 7130 7090 7130 7090 60
581 20250227 111300 539757800 7130 7090 7130 7090 5
582 20250227 111200 539722310 7130 7120 7130 7070 728
583 20250227 111100 534574210 7120 7060 7120 7060 3433
584 20250227 111000 510178900 7060 7070 7070 7050 459
585 20250227 110900 506938300 7090 7080 7090 7050 2231
586 20250227 110800 491183820 7080 7090 7090 7080 3332
587 20250227 110700 467583910 7100 7100 7100 7100 1038
588 20250227 110600 460214110 7100 7100 7100 7100 622
589 20250227 110500 455797910 7120 7110 7120 7100 302
590 20250227 110400 453651810 7110 7110 7110 7110 59
591 20250227 110300 453232320 7110 7120 7120 7110 491
592 20250227 110200 449741290 7120 7120 7120 7120 1
593 20250227 110100 449734170 7100 7100 7100 7100 150
594 20250227 110000 448669170 7100 7100 7100 7100 59
595 20250227 105900 448250270 7100 7110 7110 7100 80
596 20250227 105800 447682230 7100 7120 7120 7100 199
597 20250227 105700 446269300 7100 7110 7110 7100 1003
598 20250227 105600 439147980 7100 7110 7110 7100 1284
599 20250227 105500 430027760 7110 7130 7160 7110 517
600 20250227 105400 426343240 7110 7110 7110 7110 796
601 20250227 105300 420683680 7110 7110 7110 7110 278
602 20250227 105200 418707100 7110 7110 7110 7100 466
603 20250227 105100 415397880 7110 7110 7110 7110 636
604 20250227 105000 410875920 7110 7110 7120 7110 62
605 20250227 104900 410435080 7130 7120 7130 7110 270
606 20250227 104800 408515170 7120 7110 7120 7110 109
607 20250227 104700 407739680 7120 7120 7120 7120 370
608 20250227 104600 405105280 7120 7130 7130 7120 60
609 20250227 104500 404678070 7130 7130 7130 7130 18
610 20250227 104400 404549730 7130 7150 7150 7130 70
611 20250227 104300 404050430 7150 7150 7150 7140 12
612 20250227 104200 403964680 7130 7140 7140 7130 110
613 20250227 104100 403179870 7140 7140 7140 7140 4
614 20250227 104000 403151310 7140 7140 7140 7140 466
615 20250227 103900 399824070 7180 7140 7180 7140 7
616 20250227 103800 399774050 7140 7150 7150 7140 95
617 20250227 103700 399095690 7140 7140 7140 7140 50
618 20250227 103600 398738690 7150 7150 7150 7150 59
619 20250227 103500 398316840 7140 7140 7160 7140 1353
620 20250227 103400 388653620 7160 7140 7160 7130 269
621 20250227 103300 386735030 7140 7170 7170 7140 3700
622 20250227 103200 360273210 7170 7190 7190 7170 3292
623 20250227 103100 336666250 7190 7190 7190 7190 15
624 20250227 103000 336558400 7170 7190 7190 7170 68
625 20250227 102900 336070660 7190 7200 7200 7170 16
626 20250227 102800 335955620 7200 7200 7200 7170 66
627 20250227 102700 335482200 7200 7180 7200 7180 8
628 20250227 102600 335424740 7180 7180 7180 7180 503
629 20250227 102500 331813200 7200 7170 7200 7170 269
630 20250227 102400 329884050 7200 7170 7200 7160 360
631 20250227 102300 327304560 7180 7180 7180 7170 1049
632 20250227 102200 319772870 7190 7230 7230 7190 346
633 20250227 102100 317279690 7230 7160 7230 7160 3255
634 20250227 102000 293869280 7120 7120 7120 7110 148
635 20250227 101900 292816700 7110 7130 7130 7110 900
636 20250227 101800 286411200 7120 7150 7150 7120 325
637 20250227 101700 284089220 7150 7120 7150 7120 894
638 20250227 101600 277721510 7120 7130 7130 7120 535
639 20250227 101500 273909760 7170 7130 7170 7130 159
640 20250227 101400 272770130 7170 7150 7170 7130 246
641 20250227 101300 271013040 7150 7170 7170 7150 121
642 20250227 101200 270147470 7180 7150 7180 7140 187
643 20250227 101100 268811760 7150 7140 7180 7140 844
644 20250227 101000 262776860 7150 7150 7150 7150 1594
645 20250227 100900 251379760 7150 7150 7150 7150 1049
646 20250227 100800 243879410 7180 7150 7180 7140 1174
647 20250227 100700 235486330 7150 7160 7160 7150 49
648 20250227 100600 235135910 7150 7160 7160 7150 621
649 20250227 100500 230690720 7180 7180 7180 7170 1458
650 20250227 100400 220236740 7170 7170 7170 7170 24
651 20250227 100300 220064660 7180 7170 7180 7170 205
652 20250227 100200 218593100 7170 7190 7190 7160 2876
653 20250227 100100 197986660 7190 7190 7190 7190 0
654 20250227 100000 197986660 7190 7210 7210 7160 2101
655 20250227 095900 182936820 7170 7220 7220 7170 6038
656 20250227 095800 139530460 7200 7220 7220 7200 401
657 20250227 095700 136643230 7200 7210 7220 7200 1237
658 20250227 095600 127729230 7210 7210 7250 7210 264
659 20250227 095500 125825550 7220 7220 7220 7220 200
660 20250227 095400 124381550 7220 7220 7220 7220 210
661 20250227 095300 122865350 7220 7240 7240 7220 524
662 20250227 095200 119076890 7240 7240 7240 7240 26
663 20250227 095100 118888650 7250 7250 7250 7250 5
664 20250227 095000 118852400 7250 7260 7260 7250 375
665 20250227 094900 116130040 7260 7270 7270 7260 17
666 20250227 094800 116006550 7270 7270 7270 7270 0
667 20250227 094700 116006550 7270 7270 7270 7270 0
668 20250227 094600 116006550 7270 7270 7270 7270 14
669 20250227 094500 115904770 7270 7270 7270 7270 133
670 20250227 094400 114937860 7270 7270 7270 7270 7
671 20250227 094300 114886970 7270 7270 7270 7270 69
672 20250227 094200 114385340 7220 7230 7250 7220 138
673 20250227 094100 113387550 7240 7240 7240 7240 1
674 20250227 094000 113380310 7270 7270 7270 7270 117
675 20250227 093900 112529720 7270 7270 7270 7270 1
676 20250227 093800 112522450 7240 7240 7240 7240 0
677 20250227 093700 112522450 7240 7250 7270 7240 1035
678 20250227 093600 105023670 7270 7270 7270 7270 3
679 20250227 093500 105001860 7270 7280 7280 7260 17
680 20250227 093400 104878360 7280 7270 7280 7270 2
681 20250227 093300 104863810 7280 7280 7280 7280 0
682 20250227 093200 104863810 7280 7240 7280 7240 96
683 20250227 093100 104168110 7240 7240 7240 7240 1015
684 20250227 093000 96819510 7240 7220 7240 7210 786
685 20250227 092900 91147700 7210 7230 7230 7210 683
686 20250227 092800 86221420 7210 7230 7230 7210 189
687 20250227 092700 84857000 7220 7220 7220 7220 405
688 20250227 092600 81932900 7240 7220 7240 7210 293
689 20250227 092500 79819950 7230 7250 7250 7230 3
690 20250227 092400 79798240 7210 7260 7260 7210 154
691 20250227 092300 78687700 7260 7250 7260 7200 427
692 20250227 092200 75607770 7200 7260 7290 7200 2422
693 20250227 092100 58100450 7270 7270 7300 7260 183
694 20250227 092000 56769960 7260 7310 7310 7260 777
695 20250227 091900 51123220 7310 7340 7340 7310 390
696 20250227 091800 48269560 7400 7420 7420 7320 286
697 20250227 091700 46174970 7340 7330 7440 7310 891
698 20250227 091600 39594370 7340 7330 7440 7260 2291
699 20250227 091500 22795630 7280 7290 7290 7280 504
700 20250227 091400 19122360 7280 7290 7290 7280 200
701 20250227 091300 17666350 7280 7320 7320 7280 283
702 20250227 091200 15600150 7340 7340 7340 7340 0
703 20250227 091100 15600150 7340 7320 7340 7320 13
704 20250227 091000 15504750 7330 7340 7340 7320 288
705 20250227 090900 13393630 7340 7310 7350 7310 185
706 20250227 090800 12040180 7310 7350 7350 7310 118
707 20250227 090700 11174390 7350 7360 7360 7350 12
708 20250227 090600 11086180 7360 7320 7360 7320 110
709 20250227 090500 10280580 7320 7320 7320 7320 104
710 20250227 090400 9519300 7370 7390 7390 7370 46
711 20250227 090300 9179790 7350 7360 7400 7320 399
712 20250227 090200 6250080 7410 7360 7410 7360 3
713 20250227 090100 6227900 7420 7420 7420 7420 34
714 20250227 090000 5975620 7420 7350 7420 7350 813