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
226400/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205200,1139821790,7690,7690,7690,7690,4276
20250227,205100,1139821790,7690,7690,7690,7690,0
20250227,205000,1139821790,7690,7690,7690,7690,0
20250227,204900,1139821790,7690,7690,7690,7690,0
20250227,204800,1139821790,7690,7690,7690,7690,0
20250227,204700,1139821790,7690,7690,7690,7690,0
20250227,204600,1139821790,7690,7690,7690,7690,0
20250227,204500,1139821790,7690,7690,7690,7690,0
20250227,204400,1139821790,7690,7690,7690,7690,0
20250227,204300,1139821790,7690,7690,7690,7690,0
20250227,204200,1139821790,7690,7690,7690,7690,0
20250227,204100,1139821790,7690,7690,7690,7690,0
20250227,204000,1139821790,7690,7690,7690,7690,0
20250227,203900,1139821790,7690,7690,7690,7690,0
20250227,203800,1139821790,7690,7690,7690,7690,0
20250227,203700,1139821790,7690,7690,7690,7690,0
20250227,203600,1139821790,7690,7690,7690,7690,0
20250227,203500,1139821790,7690,7690,7690,7690,0
20250227,203400,1139821790,7690,7690,7690,7690,0
20250227,203300,1139821790,7690,7690,7690,7690,0
20250227,203200,1139821790,7690,7690,7690,7690,0
20250227,203100,1139821790,7690,7690,7690,7690,0
20250227,203000,1139821790,7690,7690,7690,7690,0
20250227,202900,1139821790,7690,7690,7690,7690,0
20250227,202800,1139821790,7690,7690,7690,7690,0
20250227,202700,1139821790,7690,7690,7690,7690,0
20250227,202600,1139821790,7690,7690,7690,7690,0
20250227,202500,1139821790,7690,7690,7690,7690,0
20250227,202400,1139821790,7690,7690,7690,7690,0
20250227,202300,1139821790,7690,7690,7690,7690,0
20250227,202200,1139821790,7690,7690,7690,7690,4276
20250227,202100,1139821790,7690,7690,7690,7690,0
20250227,202000,1139821790,7690,7690,7690,7690,0
20250227,201900,1139821790,7690,7690,7690,7690,0
20250227,201800,1139821790,7690,7690,7690,7690,0
20250227,201700,1139821790,7690,7690,7690,7690,0
20250227,201600,1139821790,7690,7690,7690,7690,0
20250227,201500,1139821790,7690,7690,7690,7690,0
20250227,201400,1139821790,7690,7690,7690,7690,0
20250227,201300,1139821790,7690,7690,7690,7690,0
20250227,201200,1139821790,7690,7690,7690,7690,0
20250227,201100,1139821790,7690,7690,7690,7690,0
20250227,201000,1139821790,7690,7690,7690,7690,0
20250227,200900,1139821790,7690,7690,7690,7690,0
20250227,200800,1139821790,7690,7690,7690,7690,0
20250227,200700,1139821790,7690,7690,7690,7690,0
20250227,200600,1139821790,7690,7690,7690,7690,0
20250227,200500,1139821790,7690,7690,7690,7690,0
20250227,200400,1139821790,7690,7690,7690,7690,0
20250227,200300,1139821790,7690,7690,7690,7690,0
20250227,200200,1139821790,7690,7690,7690,7690,0
20250227,200100,1139821790,7690,7690,7690,7690,0
20250227,200000,1139821790,7690,7690,7690,7690,0
20250227,195900,1139821790,7690,7690,7690,7690,0
20250227,195800,1139821790,7690,7690,7690,7690,0
20250227,195700,1139821790,7690,7690,7690,7690,0
20250227,195600,1139821790,7690,7690,7690,7690,0
20250227,195500,1139821790,7690,7690,7690,7690,0
20250227,195400,1139821790,7690,7690,7690,7690,0
20250227,195300,1139821790,7690,7690,7690,7690,0
20250227,195200,1139821790,7690,7690,7690,7690,4276
20250227,195100,1139821790,7690,7690,7690,7690,0
20250227,195000,1139821790,7690,7690,7690,7690,0
20250227,194900,1139821790,7690,7690,7690,7690,0
20250227,194800,1139821790,7690,7690,7690,7690,0
20250227,194700,1139821790,7690,7690,7690,7690,0
20250227,194600,1139821790,7690,7690,7690,7690,0
20250227,194500,1139821790,7690,7690,7690,7690,0
20250227,194400,1139821790,7690,7690,7690,7690,0
20250227,194300,1139821790,7690,7690,7690,7690,0
20250227,194200,1139821790,7690,7690,7690,7690,0
20250227,194100,1139821790,7690,7690,7690,7690,0
20250227,194000,1139821790,7690,7690,7690,7690,0
20250227,193900,1139821790,7690,7690,7690,7690,0
20250227,193800,1139821790,7690,7690,7690,7690,0
20250227,193700,1139821790,7690,7690,7690,7690,0
20250227,193600,1139821790,7690,7690,7690,7690,0
20250227,193500,1139821790,7690,7690,7690,7690,0
20250227,193400,1139821790,7690,7690,7690,7690,0
20250227,193300,1139821790,7690,7690,7690,7690,0
20250227,193200,1139821790,7690,7690,7690,7690,0
20250227,193100,1139821790,7690,7690,7690,7690,0
20250227,193000,1139821790,7690,7690,7690,7690,0
20250227,192900,1139821790,7690,7690,7690,7690,0
20250227,192800,1139821790,7690,7690,7690,7690,0
20250227,192700,1139821790,7690,7690,7690,7690,0
20250227,192600,1139821790,7690,7690,7690,7690,0
20250227,192500,1139821790,7690,7690,7690,7690,0
20250227,192400,1139821790,7690,7690,7690,7690,0
20250227,192300,1139821790,7690,7690,7690,7690,0
20250227,192200,1139821790,7690,7690,7690,7690,4276
20250227,192100,1139821790,7690,7690,7690,7690,0
20250227,192000,1139821790,7690,7690,7690,7690,0
20250227,191900,1139821790,7690,7690,7690,7690,0
20250227,191800,1139821790,7690,7690,7690,7690,0
20250227,191700,1139821790,7690,7690,7690,7690,0
20250227,191600,1139821790,7690,7690,7690,7690,0
20250227,191500,1139821790,7690,7690,7690,7690,0
20250227,191400,1139821790,7690,7690,7690,7690,0
20250227,191300,1139821790,7690,7690,7690,7690,0
20250227,191200,1139821790,7690,7690,7690,7690,0
20250227,191100,1139821790,7690,7690,7690,7690,0
20250227,191000,1139821790,7690,7690,7690,7690,0
20250227,190900,1139821790,7690,7690,7690,7690,0
20250227,190800,1139821790,7690,7690,7690,7690,0
20250227,190700,1139821790,7690,7690,7690,7690,0
20250227,190600,1139821790,7690,7690,7690,7690,0
20250227,190500,1139821790,7690,7690,7690,7690,0
20250227,190400,1139821790,7690,7690,7690,7690,0
20250227,190300,1139821790,7690,7690,7690,7690,0
20250227,190200,1139821790,7690,7690,7690,7690,0
20250227,190100,1139821790,7690,7690,7690,7690,0
20250227,190000,1139821790,7690,7690,7690,7690,0
20250227,185900,1139821790,7690,7690,7690,7690,0
20250227,185800,1139821790,7690,7690,7690,7690,0
20250227,185700,1139821790,7690,7690,7690,7690,0
20250227,185600,1139821790,7690,7690,7690,7690,0
20250227,185500,1139821790,7690,7690,7690,7690,0
20250227,185400,1139821790,7690,7690,7690,7690,0
20250227,185300,1139821790,7690,7690,7690,7690,0
20250227,185200,1139821790,7690,7690,7690,7690,4276
20250227,185100,1139821790,7690,7690,7690,7690,0
20250227,185000,1139821790,7690,7690,7690,7690,0
20250227,184900,1139821790,7690,7690,7690,7690,0
20250227,184800,1139821790,7690,7690,7690,7690,0
20250227,184700,1139821790,7690,7690,7690,7690,0
20250227,184600,1139821790,7690,7690,7690,7690,0
20250227,184500,1139821790,7690,7690,7690,7690,0
20250227,184400,1139821790,7690,7690,7690,7690,0
20250227,184300,1139821790,7690,7690,7690,7690,0
20250227,184200,1139821790,7690,7690,7690,7690,0
20250227,184100,1139821790,7690,7690,7690,7690,0
20250227,184000,1139821790,7690,7690,7690,7690,0
20250227,183900,1139821790,7690,7690,7690,7690,0
20250227,183800,1139821790,7690,7690,7690,7690,0
20250227,183700,1139821790,7690,7690,7690,7690,0
20250227,183600,1139821790,7690,7690,7690,7690,0
20250227,183500,1139821790,7690,7690,7690,7690,0
20250227,183400,1139821790,7690,7690,7690,7690,0
20250227,183300,1139821790,7690,7690,7690,7690,0
20250227,183200,1139821790,7690,7690,7690,7690,0
20250227,183100,1139821790,7690,7690,7690,7690,0
20250227,183000,1139821790,7690,7690,7690,7690,0
20250227,182900,1139821790,7690,7690,7690,7690,0
20250227,182800,1139821790,7690,7690,7690,7690,0
20250227,182700,1139821790,7690,7690,7690,7690,0
20250227,182600,1139821790,7690,7690,7690,7690,0
20250227,182500,1139821790,7690,7690,7690,7690,0
20250227,182400,1139821790,7690,7690,7690,7690,0
20250227,182300,1139821790,7690,7690,7690,7690,0
20250227,182200,1139821790,7690,7690,7690,7690,4276
20250227,182100,1139821790,7690,7690,7690,7690,0
20250227,182000,1139821790,7690,7690,7690,7690,0
20250227,181900,1139821790,7690,7690,7690,7690,0
20250227,181800,1139821790,7690,7690,7690,7690,0
20250227,181700,1139821790,7690,7690,7690,7690,0
20250227,181600,1139821790,7690,7690,7690,7690,0
20250227,181500,1139821790,7690,7690,7690,7690,0
20250227,181400,1139821790,7690,7690,7690,7690,0
20250227,181300,1139821790,7690,7690,7690,7690,0
20250227,181200,1139821790,7690,7690,7690,7690,0
20250227,181100,1139821790,7690,7690,7690,7690,0
20250227,181000,1139821790,7690,7690,7690,7690,0
20250227,180900,1139821790,7690,7690,7690,7690,0
20250227,180800,1139821790,7690,7690,7690,7690,0
20250227,180700,1139821790,7690,7690,7690,7690,0
20250227,180600,1139821790,7690,7690,7690,7690,0
20250227,180500,1139821790,7690,7690,7690,7690,0
20250227,180400,1139821790,7690,7690,7690,7690,0
20250227,180300,1139821790,7690,7690,7690,7690,0
20250227,180200,1139821790,7690,7690,7690,7690,0
20250227,180100,1139821790,7690,7690,7690,7690,0
20250227,180000,1139821790,7690,7690,7690,7690,0
20250227,175900,1139821790,7690,7690,7690,7690,0
20250227,175800,1139821790,7690,7690,7690,7690,0
20250227,175700,1139821790,7690,7690,7690,7690,0
20250227,175600,1139821790,7690,7690,7690,7690,0
20250227,175500,1139821790,7690,7690,7690,7690,0
20250227,175400,1139821790,7690,7690,7690,7690,0
20250227,175300,1139821790,7690,7690,7690,7690,0
20250227,175200,1139821790,7690,7690,7690,7690,4276
20250227,175100,1139821790,7690,7690,7690,7690,0
20250227,175000,1139821790,7690,7690,7690,7690,0
20250227,174900,1139821790,7690,7690,7690,7690,0
20250227,174800,1139821790,7690,7690,7690,7690,0
20250227,174700,1139821790,7690,7690,7690,7690,0
20250227,174600,1139821790,7690,7690,7690,7690,0
20250227,174500,1139821790,7690,7690,7690,7690,0
20250227,174400,1139821790,7690,7690,7690,7690,0
20250227,174300,1139821790,7690,7690,7690,7690,0
20250227,174200,1139821790,7690,7690,7690,7690,0
20250227,174100,1139821790,7690,7690,7690,7690,0
20250227,174000,1139821790,7690,7690,7690,7690,0
20250227,173900,1139821790,7690,7690,7690,7690,0
20250227,173800,1139821790,7690,7690,7690,7690,0
20250227,173700,1139821790,7690,7690,7690,7690,0
20250227,173600,1139821790,7690,7690,7690,7690,0
20250227,173500,1139821790,7690,7690,7690,7690,0
20250227,173400,1139821790,7690,7690,7690,7690,0
20250227,173300,1139821790,7690,7690,7690,7690,0
20250227,173200,1139821790,7690,7690,7690,7690,0
20250227,173100,1139821790,7690,7690,7690,7690,0
20250227,173000,1139821790,7690,7690,7690,7690,0
20250227,172900,1139821790,7690,7690,7690,7690,0
20250227,172800,1139821790,7690,7690,7690,7690,0
20250227,172700,1139821790,7690,7690,7690,7690,0
20250227,172600,1139821790,7690,7690,7690,7690,0
20250227,172500,1139821790,7690,7690,7690,7690,0
20250227,172400,1139821790,7690,7690,7690,7690,0
20250227,172300,1139821790,7690,7690,7690,7690,0
20250227,172200,1139821790,7690,7690,7690,7690,4276
20250227,172100,1139821790,7690,7690,7690,7690,0
20250227,172000,1139821790,7690,7690,7690,7690,0
20250227,171900,1139821790,7690,7690,7690,7690,0
20250227,171800,1139821790,7690,7690,7690,7690,0
20250227,171700,1139821790,7690,7690,7690,7690,0
20250227,171600,1139821790,7690,7690,7690,7690,0
20250227,171500,1139821790,7690,7690,7690,7690,0
20250227,171400,1139821790,7690,7690,7690,7690,0
20250227,171300,1139821790,7690,7690,7690,7690,0
20250227,171200,1139821790,7690,7690,7690,7690,0
20250227,171100,1139821790,7690,7690,7690,7690,0
20250227,171000,1139821790,7690,7690,7690,7690,0
20250227,170900,1139821790,7690,7690,7690,7690,0
20250227,170800,1139821790,7690,7690,7690,7690,0
20250227,170700,1139821790,7690,7690,7690,7690,0
20250227,170600,1139821790,7690,7690,7690,7690,0
20250227,170500,1139821790,7690,7690,7690,7690,0
20250227,170400,1139821790,7690,7690,7690,7690,0
20250227,170300,1139821790,7690,7690,7690,7690,0
20250227,170200,1139821790,7690,7690,7690,7690,0
20250227,170100,1139821790,7690,7690,7690,7690,0
20250227,170000,1139821790,7690,7690,7690,7690,0
20250227,165900,1139821790,7690,7690,7690,7690,0
20250227,165800,1139821790,7690,7690,7690,7690,0
20250227,165700,1139821790,7690,7690,7690,7690,0
20250227,165600,1139821790,7690,7690,7690,7690,0
20250227,165500,1139821790,7690,7690,7690,7690,0
20250227,165400,1139821790,7690,7690,7690,7690,0
20250227,165300,1139821790,7690,7690,7690,7690,0
20250227,165200,1139821790,7690,7690,7690,7690,4276
20250227,165100,1139821790,7690,7690,7690,7690,0
20250227,165000,1139821790,7690,7690,7690,7690,0
20250227,164900,1139821790,7690,7690,7690,7690,0
20250227,164800,1139821790,7690,7690,7690,7690,0
20250227,164700,1139821790,7690,7690,7690,7690,0
20250227,164600,1139821790,7690,7690,7690,7690,0
20250227,164500,1139821790,7690,7690,7690,7690,0
20250227,164400,1139821790,7690,7690,7690,7690,0
20250227,164300,1139821790,7690,7690,7690,7690,0
20250227,164200,1139821790,7690,7690,7690,7690,0
20250227,164100,1139821790,7690,7690,7690,7690,0
20250227,164000,1139821790,7690,7690,7690,7690,0
20250227,163900,1139821790,7690,7690,7690,7690,0
20250227,163800,1139821790,7690,7690,7690,7690,0
20250227,163700,1139821790,7690,7690,7690,7690,0
20250227,163600,1139821790,7690,7690,7690,7690,0
20250227,163500,1139821790,7690,7690,7690,7690,0
20250227,163400,1139821790,7690,7690,7690,7690,0
20250227,163300,1139821790,7690,7690,7690,7690,0
20250227,163200,1139821790,7690,7690,7690,7690,0
20250227,163100,1139821790,7690,7690,7690,7690,0
20250227,163000,1139821790,7690,7690,7690,7690,0
20250227,162900,1139821790,7690,7690,7690,7690,0
20250227,162800,1139821790,7690,7690,7690,7690,0
20250227,162700,1139821790,7690,7690,7690,7690,0
20250227,162600,1139821790,7690,7690,7690,7690,0
20250227,162500,1139821790,7690,7690,7690,7690,0
20250227,162400,1139821790,7690,7690,7690,7690,0
20250227,162300,1139821790,7690,7690,7690,7690,0
20250227,162200,1139821790,7690,7690,7690,7690,4276
20250227,162100,1139821790,7690,7690,7690,7690,0
20250227,162000,1139821790,7690,7690,7690,7690,0
20250227,161900,1139821790,7690,7690,7690,7690,0
20250227,161800,1139821790,7690,7690,7690,7690,0
20250227,161700,1139821790,7690,7690,7690,7690,0
20250227,161600,1139821790,7690,7690,7690,7690,0
20250227,161500,1139821790,7690,7690,7690,7690,0
20250227,161400,1139821790,7690,7690,7690,7690,0
20250227,161300,1139821790,7690,7690,7690,7690,0
20250227,161200,1139821790,7690,7690,7690,7690,0
20250227,161100,1139821790,7690,7690,7690,7690,0
20250227,161000,1139821790,7690,7690,7690,7690,0
20250227,160900,1139821790,7690,7690,7690,7690,0
20250227,160800,1139821790,7690,7690,7690,7690,0
20250227,160700,1139821790,7690,7690,7690,7690,0
20250227,160600,1139821790,7690,7690,7690,7690,0
20250227,160500,1139821790,7690,7690,7690,7690,0
20250227,160400,1139821790,7690,7690,7690,7690,0
20250227,160300,1139821790,7690,7690,7690,7690,0
20250227,160200,1139821790,7690,7690,7690,7690,0
20250227,160100,1139821790,7690,7690,7690,7690,0
20250227,160000,1139821790,7690,7690,7690,7690,0
20250227,155900,1139821790,7690,7690,7690,7690,0
20250227,155800,1139821790,7690,7690,7690,7690,0
20250227,155700,1139821790,7690,7690,7690,7690,0
20250227,155600,1139821790,7690,7690,7690,7690,0
20250227,155500,1139821790,7690,7690,7690,7690,0
20250227,155400,1139821790,7690,7690,7690,7690,0
20250227,155300,1139821790,7690,7690,7690,7690,0
20250227,155200,1139821790,7690,7690,7690,7690,4276
20250227,155100,1139821790,7690,7690,7690,7690,0
20250227,155000,1139821790,7690,7690,7690,7690,0
20250227,154900,1139821790,7690,7690,7690,7690,0
20250227,154800,1139821790,7690,7690,7690,7690,0
20250227,154700,1139821790,7690,7690,7690,7690,0
20250227,154600,1139821790,7690,7690,7690,7690,0
20250227,154500,1139821790,7690,7690,7690,7690,0
20250227,154400,1139821790,7690,7690,7690,7690,0
20250227,154300,1139821790,7690,7690,7690,7690,0
20250227,154200,1139821790,7690,7690,7690,7690,0
20250227,154100,1139821790,7690,7690,7690,7690,0
20250227,154000,1139821790,7690,7690,7690,7690,0
20250227,153900,1139821790,7690,7690,7690,7690,0
20250227,153800,1139821790,7690,7690,7690,7690,0
20250227,153700,1139821790,7690,7690,7690,7690,0
20250227,153600,1139821790,7690,7690,7690,7690,0
20250227,153500,1139821790,7690,7690,7690,7690,0
20250227,153400,1139821790,7690,7690,7690,7690,0
20250227,153300,1139821790,7690,7690,7690,7690,0
20250227,153200,1139821790,7690,7690,7690,7690,0
20250227,153100,1139821790,7690,7690,7690,7690,0
20250227,153000,1139821790,7690,7690,7690,7690,4276
20250227,152900,1106939350,7670,7670,7670,7670,0
20250227,152800,1106939350,7670,7670,7670,7670,0
20250227,152700,1106939350,7670,7670,7670,7670,0
20250227,152600,1106939350,7670,7670,7670,7670,0
20250227,152500,1106939350,7670,7670,7670,7670,0
20250227,152400,1106939350,7670,7670,7670,7670,0
20250227,152300,1106939350,7670,7670,7670,7670,0
20250227,152200,1106939350,7670,7670,7670,7670,0
20250227,152100,1106939350,7670,7670,7670,7670,0
20250227,152000,1106939350,7670,7670,7670,7670,0
20250227,151900,1106939350,7670,7670,7680,7620,3426
20250227,151800,1080762580,7680,7680,7680,7680,2
20250227,151700,1080747220,7680,7680,7680,7650,1551
20250227,151600,1068880720,7680,7680,7680,7660,102
20250227,151500,1068097700,7650,7690,7690,7650,1059
20250227,151400,1059977750,7690,7690,7690,7680,169
20250227,151300,1058678820,7690,7700,7700,7670,15
20250227,151200,1058563630,7660,7660,7660,7660,1
20250227,151100,1058555970,7700,7690,7700,7690,60
20250227,151000,1058094550,7700,7660,7700,7660,180
20250227,150900,1056714840,7660,7640,7660,7620,2385
20250227,150800,1038504600,7660,7650,7660,7650,26
20250227,150700,1038305590,7660,7660,7660,7660,0
20250227,150600,1038305590,7660,7660,7660,7660,1
20250227,150500,1038297930,7670,7670,7670,7670,10
20250227,150400,1038221230,7670,7670,7670,7670,1
20250227,150300,1038213560,7670,7670,7670,7670,1
20250227,150200,1038205890,7630,7690,7690,7620,6479
20250227,150100,988580360,7710,7710,7710,7710,6
20250227,150000,988534100,7700,7700,7720,7700,13
20250227,145900,988433980,7680,7720,7720,7680,917
20250227,145800,981384950,7720,7720,7720,7720,1
20250227,145700,981377230,7700,7700,7700,7700,80
20250227,145600,980761230,7720,7690,7720,7690,29
20250227,145500,980537600,7720,7720,7720,7720,0
20250227,145400,980537600,7720,7700,7720,7700,9
20250227,145300,980468240,7700,7720,7720,7700,217
20250227,145200,978793300,7720,7690,7720,7690,16
20250227,145100,978670170,7720,7730,7730,7720,70
20250227,145000,978129570,7720,7720,7720,7720,1200
20250227,144900,968865570,7720,7720,7720,7720,0
20250227,144800,968865570,7720,7680,7720,7680,11
20250227,144700,968781050,7720,7720,7720,7720,0
20250227,144600,968781050,7720,7700,7720,7700,80
20250227,144500,968163510,7720,7710,7720,7670,544
20250227,144400,963988840,7670,7680,7680,7670,788
20250227,144300,957941540,7700,7680,7700,7670,1911
20250227,144200,943246150,7670,7680,7680,7670,2990
20250227,144100,920284270,7680,7700,7700,7680,961
20250227,144000,912885850,7700,7700,7700,7700,0
20250227,143900,912885850,7700,7700,7700,7700,35
20250227,143800,912616350,7700,7700,7700,7700,0
20250227,143700,912616350,7700,7700,7700,7670,1057
20250227,143600,904487680,7670,7670,7700,7670,61
20250227,143500,904019780,7710,7710,7710,7710,1
20250227,143400,904012070,7660,7690,7710,7660,172
20250227,143300,902692470,7710,7710,7710,7710,2
20250227,143200,902677050,7680,7690,7710,7680,19
20250227,143100,902530810,7690,7690,7690,7690,1001
20250227,143000,894833120,7710,7690,7710,7690,30
20250227,142900,894602220,7690,7690,7690,7690,200
20250227,142800,893064220,7690,7690,7690,7690,0
20250227,142700,893064220,7690,7690,7690,7690,0
20250227,142600,893064220,7690,7690,7690,7690,10
20250227,142500,892987320,7690,7690,7690,7690,107
20250227,142400,892164490,7690,7660,7690,7650,1025
20250227,142300,884283090,7690,7650,7690,7650,24
20250227,142200,884099050,7690,7690,7690,7690,0
20250227,142100,884099050,7690,7670,7690,7660,162
20250227,142000,882857900,7670,7670,7670,7670,20
20250227,141900,882704500,7700,7700,7700,7700,10
20250227,141800,882627500,7700,7700,7700,7700,2
20250227,141700,882612100,7660,7650,7660,7650,183
20250227,141600,881212140,7650,7650,7650,7650,0
20250227,141500,881212140,7650,7650,7650,7650,1
20250227,141400,881204490,7650,7620,7650,7610,2381
20250227,141300,863020740,7640,7640,7650,7610,3695
20250227,141200,834848830,7650,7630,7650,7630,7
20250227,141100,834795400,7650,7650,7650,7650,0
20250227,141000,834795400,7650,7660,7660,7640,42
20250227,140900,834474440,7660,7660,7660,7660,6
20250227,140800,834428480,7640,7650,7650,7640,582
20250227,140700,829981900,7660,7640,7660,7640,33
20250227,140600,829729740,7660,7660,7660,7660,10
20250227,140500,829653140,7660,7650,7660,7650,23
20250227,140400,829477160,7660,7660,7660,7660,4
20250227,140300,829446520,7650,7660,7660,7650,710
20250227,140200,824012010,7640,7650,7650,7640,22
20250227,140100,823843730,7640,7660,7660,7640,92
20250227,140000,823140330,7640,7660,7660,7640,460
20250227,135900,819617930,7660,7660,7660,7650,341
20250227,135800,817009000,7690,7690,7690,7690,0
20250227,135700,817009000,7690,7670,7690,7650,796
20250227,135600,810901560,7670,7670,7670,7670,0
20250227,135500,810901560,7670,7670,7670,7650,13
20250227,135400,810801970,7670,7670,7670,7670,0
20250227,135300,810801970,7670,7670,7670,7670,20
20250227,135200,810648570,7670,7670,7670,7670,1
20250227,135100,810640900,7660,7660,7660,7660,50
20250227,135000,810257900,7670,7670,7670,7670,0
20250227,134900,810257900,7670,7670,7670,7670,0
20250227,134800,810257900,7670,7670,7670,7670,0
20250227,134700,810257900,7670,7670,7670,7670,0
20250227,134600,810257900,7670,7670,7670,7670,1
20250227,134500,810250230,7670,7650,7670,7650,55
20250227,134400,809829440,7670,7660,7670,7660,3
20250227,134300,809806440,7680,7680,7680,7680,0
20250227,134200,809806440,7680,7680,7680,7680,31
20250227,134100,809568360,7680,7680,7680,7680,0
20250227,134000,809568360,7680,7680,7680,7680,0
20250227,133900,809568360,7680,7680,7680,7680,52
20250227,133800,809169000,7680,7680,7680,7650,94
20250227,133700,808447870,7650,7650,7650,7650,474
20250227,133600,804821770,7650,7650,7650,7650,486
20250227,133500,801103870,7650,7650,7650,7630,1019
20250227,133400,793308800,7650,7650,7650,7650,35
20250227,133300,793041050,7650,7630,7650,7630,3
20250227,133200,793018140,7650,7630,7650,7630,224
20250227,133100,791308790,7650,7650,7650,7650,1
20250227,133000,791301140,7650,7650,7650,7650,1000
20250227,132900,783651140,7620,7630,7650,7620,324
20250227,132800,781179880,7630,7630,7650,7630,80
20250227,132700,780569460,7650,7660,7660,7620,15342
20250227,132600,663136050,7660,7670,7670,7660,2639
20250227,132500,642895190,7670,7690,7690,7670,1034
20250227,132400,634954090,7690,7690,7690,7690,1
20250227,132300,634946400,7680,7680,7680,7680,32
20250227,132200,634700640,7680,7680,7680,7680,189
20250227,132100,633249120,7680,7700,7700,7680,1123
20250227,132000,624613330,7710,7710,7710,7710,42
20250227,131900,624289510,7710,7710,7710,7710,0
20250227,131800,624289510,7710,7700,7710,7700,31
20250227,131700,624050800,7710,7710,7710,7710,0
20250227,131600,624050800,7710,7700,7710,7700,3
20250227,131500,624027680,7700,7700,7700,7700,0
20250227,131400,624027680,7700,7710,7710,7700,11
20250227,131300,623942970,7700,7700,7700,7700,146
20250227,131200,622818770,7700,7700,7700,7700,132
20250227,131100,621802370,7710,7710,7710,7710,1
20250227,131000,621794660,7700,7700,7700,7700,0
20250227,130900,621794660,7700,7700,7700,7700,10
20250227,130800,621717660,7710,7710,7710,7710,1
20250227,130700,621709950,7710,7710,7710,7710,1
20250227,130600,621702240,7700,7700,7700,7700,0
20250227,130500,621702240,7700,7700,7700,7700,152
20250227,130400,620531840,7700,7700,7700,7700,60
20250227,130300,620069840,7710,7710,7710,7710,0
20250227,130200,620069840,7710,7690,7710,7690,6
20250227,130100,620023680,7720,7720,7720,7720,0
20250227,130000,620023680,7720,7720,7720,7720,0
20250227,125900,620023680,7720,7700,7720,7690,242
20250227,125800,618160340,7710,7710,7710,7710,102
20250227,125700,617373920,7720,7720,7720,7720,10
20250227,125600,617296720,7720,7710,7720,7710,152
20250227,125500,616124790,7720,7720,7720,7720,0
20250227,125400,616124790,7720,7700,7720,7700,6
20250227,125300,616078570,7720,7720,7720,7720,30
20250227,125200,615846970,7700,7700,7700,7700,5
20250227,125100,615808470,7720,7720,7720,7720,0
20250227,125000,615808470,7720,7700,7720,7700,7
20250227,124900,615754550,7720,7720,7720,7720,0
20250227,124800,615754550,7720,7720,7720,7720,1
20250227,124700,615746830,7700,7700,7700,7700,100
20250227,124600,614976830,7730,7730,7730,7730,1
20250227,124500,614969100,7700,7710,7710,7700,3189
20250227,124400,590398640,7730,7710,7730,7710,11
20250227,124300,590313810,7730,7730,7730,7730,0
20250227,124200,590313810,7730,7730,7730,7730,0
20250227,124100,590313810,7730,7730,7730,7730,0
20250227,124000,590313810,7730,7730,7730,7730,0
20250227,123900,590313810,7730,7730,7730,7730,1
20250227,123800,590306080,7710,7710,7710,7710,1
20250227,123700,590298370,7740,7740,7740,7740,0
20250227,123600,590298370,7740,7740,7740,7740,0
20250227,123500,590298370,7740,7740,7740,7740,0
20250227,123400,590298370,7740,7740,7740,7740,0
20250227,123300,590298370,7740,7740,7740,7740,0
20250227,123200,590298370,7740,7740,7740,7740,0
20250227,123100,590298370,7740,7730,7740,7730,27
20250227,123000,590089640,7730,7730,7730,7730,0
20250227,122900,590089640,7730,7720,7730,7720,3
20250227,122800,590066470,7710,7730,7730,7710,70
20250227,122700,589525570,7740,7740,7740,7740,0
20250227,122600,589525570,7740,7740,7740,7740,0
20250227,122500,589525570,7740,7740,7740,7740,0
20250227,122400,589525570,7740,7740,7740,7740,1
20250227,122300,589517830,7730,7730,7730,7730,50
20250227,122200,589131330,7730,7730,7730,7730,5
20250227,122100,589092680,7740,7740,7740,7740,0
20250227,122000,589092680,7740,7740,7740,7740,0
20250227,121900,589092680,7740,7740,7740,7740,0
20250227,121800,589092680,7740,7740,7740,7740,0
20250227,121700,589092680,7740,7740,7740,7740,1
20250227,121600,589084940,7710,7740,7740,7710,250
20250227,121500,587151440,7740,7740,7740,7740,0
20250227,121400,587151440,7740,7740,7740,7740,0
20250227,121300,587151440,7740,7740,7740,7740,0
20250227,121200,587151440,7740,7740,7740,7740,0
20250227,121100,587151440,7740,7740,7740,7740,0
20250227,121000,587151440,7740,7740,7740,7740,0
20250227,120900,587151440,7740,7740,7740,7740,0
20250227,120800,587151440,7740,7740,7740,7740,0
20250227,120700,587151440,7740,7740,7740,7740,0
20250227,120600,587151440,7740,7740,7740,7740,0
20250227,120500,587151440,7740,7740,7740,7740,0
20250227,120400,587151440,7740,7740,7740,7740,10
20250227,120300,587074040,7740,7740,7740,7740,10
20250227,120200,586996640,7740,7740,7740,7740,1
20250227,120100,586988900,7710,7720,7720,7710,370
20250227,120000,584136010,7740,7740,7740,7740,1
20250227,115900,584128270,7710,7740,7740,7710,334
20250227,115800,581553010,7740,7740,7740,7740,0
20250227,115700,581553010,7740,7740,7740,7740,0
20250227,115600,581553010,7740,7740,7740,7740,0
20250227,115500,581553010,7740,7740,7740,7740,0
20250227,115400,581553010,7740,7740,7740,7740,1
20250227,115300,581545270,7740,7710,7740,7710,101
20250227,115200,580766530,7740,7730,7740,7730,2
20250227,115100,580751060,7710,7710,7710,7710,0
20250227,115000,580751060,7710,7710,7710,7710,0
20250227,114900,580751060,7710,7710,7710,7710,602
20250227,114800,576109640,7720,7720,7720,7720,80
20250227,114700,575492040,7710,7750,7750,7710,1258
20250227,114600,565780350,7730,7730,7730,7730,0
20250227,114500,565780350,7730,7750,7750,7730,206
20250227,114400,564187950,7730,7750,7750,7720,22
20250227,114300,564018030,7720,7730,7730,7720,507
20250227,114200,560099000,7720,7720,7720,7720,0
20250227,114100,560099000,7720,7730,7730,7720,753
20250227,114000,554281630,7760,7760,7760,7760,0
20250227,113900,554281630,7760,7760,7760,7760,0
20250227,113800,554281630,7760,7760,7760,7760,0
20250227,113700,554281630,7760,7760,7760,7760,0
20250227,113600,554281630,7760,7750,7760,7750,2
20250227,113500,554266120,7760,7760,7760,7760,50
20250227,113400,553878120,7770,7770,7770,7770,0
20250227,113300,553878120,7770,7770,7770,7770,0
20250227,113200,553878120,7770,7740,7770,7730,301
20250227,113100,551549380,7770,7750,7770,7750,112
20250227,113000,550681360,7770,7750,7770,7750,3
20250227,112900,550658070,7770,7770,7770,7770,0
20250227,112800,550658070,7770,7770,7770,7770,0
20250227,112700,550658070,7770,7770,7770,7760,4
20250227,112600,550627000,7770,7770,7770,7770,0
20250227,112500,550627000,7770,7770,7770,7770,0
20250227,112400,550627000,7770,7770,7770,7770,0
20250227,112300,550627000,7770,7740,7770,7740,83
20250227,112200,549984520,7770,7770,7770,7770,12
20250227,112100,549891280,7770,7770,7770,7770,0
20250227,112000,549891280,7770,7770,7770,7770,0
20250227,111900,549891280,7770,7770,7770,7740,504
20250227,111800,545975290,7770,7750,7770,7750,427
20250227,111700,542660500,7750,7750,7750,7750,788
20250227,111600,536553500,7750,7750,7750,7750,0
20250227,111500,536553500,7750,7750,7750,7750,10
20250227,111400,536476000,7750,7750,7750,7750,1
20250227,111300,536468250,7740,7720,7740,7710,444
20250227,111200,533035990,7760,7720,7760,7710,593
20250227,111100,528463900,7710,7720,7720,7710,2641
20250227,111000,508080900,7720,7730,7730,7710,6997
20250227,110900,454112070,7720,7750,7750,7720,1727
20250227,110800,440753140,7750,7800,7800,7750,180
20250227,110700,439357140,7800,7800,7800,7800,200
20250227,110600,437797140,7800,7800,7800,7800,0
20250227,110500,437797140,7800,7750,7800,7750,11
20250227,110400,437711840,7800,7800,7800,7800,10
20250227,110300,437633840,7800,7800,7800,7800,0
20250227,110200,437633840,7800,7800,7800,7800,0
20250227,110100,437633840,7800,7800,7800,7800,128
20250227,110000,436635440,7800,7800,7800,7800,0
20250227,105900,436635440,7800,7800,7800,7800,1
20250227,105800,436627640,7800,7800,7800,7800,0
20250227,105700,436627640,7800,7800,7800,7800,0
20250227,105600,436627640,7800,7800,7800,7800,0
20250227,105500,436627640,7800,7800,7800,7800,1
20250227,105400,436619840,7800,7800,7800,7800,0
20250227,105300,436619840,7800,7800,7800,7800,0
20250227,105200,436619840,7800,7800,7800,7800,0
20250227,105100,436619840,7800,7800,7800,7800,0
20250227,105000,436619840,7800,7800,7800,7800,0
20250227,104900,436619840,7800,7800,7800,7800,1
20250227,104800,436612040,7760,7760,7760,7760,0
20250227,104700,436612040,7760,7760,7760,7760,226
20250227,104600,434858280,7800,7790,7800,7760,462
20250227,104500,431267280,7790,7790,7790,7790,151
20250227,104400,430090990,7780,7780,7780,7780,50
20250227,104300,429701990,7810,7810,7810,7810,0
20250227,104200,429701990,7810,7810,7810,7810,0
20250227,104100,429701990,7810,7800,7810,7770,132
20250227,104000,428673010,7820,7820,7820,7820,500
20250227,103900,424763010,7830,7830,7830,7830,0
20250227,103800,424763010,7830,7830,7830,7830,3
20250227,103700,424739520,7790,7800,7830,7790,1961
20250227,103600,409462650,7810,7820,7830,7800,1537
20250227,103500,397470040,7840,7840,7840,7840,1
20250227,103400,397462200,7840,7840,7840,7840,0
20250227,103300,397462200,7840,7800,7840,7800,40
20250227,103200,397150160,7800,7840,7850,7800,101
20250227,103100,396357370,7850,7800,7850,7800,101
20250227,103000,395569520,7850,7850,7850,7850,0
20250227,102900,395569520,7850,7850,7850,7850,1
20250227,102800,395561670,7850,7830,7850,7800,3029
20250227,102700,371799560,7840,7840,7840,7840,0
20250227,102600,371799560,7840,7840,7840,7840,0
20250227,102500,371799560,7840,7840,7840,7840,1
20250227,102400,371791720,7840,7800,7840,7800,8
20250227,102300,371729280,7840,7840,7840,7840,0
20250227,102200,371729280,7840,7840,7840,7840,1
20250227,102100,371721440,7840,7840,7840,7840,0
20250227,102000,371721440,7840,7840,7840,7840,0
20250227,101900,371721440,7840,7840,7840,7840,0
20250227,101800,371721440,7840,7840,7840,7840,50
20250227,101700,371329440,7840,7840,7840,7840,1
20250227,101600,371321600,7800,7800,7800,7800,51
20250227,101500,370923800,7830,7840,7840,7830,17
20250227,101400,370790620,7840,7840,7840,7840,266
20250227,101300,368705180,7840,7800,7840,7800,505
20250227,101200,364765980,7840,7840,7840,7800,13
20250227,101100,364664140,7850,7840,7850,7840,368
20250227,101000,361779000,7840,7780,7840,7750,8573
20250227,100900,295013120,7780,7780,7780,7780,0
20250227,100800,295013120,7780,7750,7780,7740,385
20250227,100700,292027700,7740,7770,7770,7740,29
20250227,100600,291802430,7770,7770,7770,7770,106
20250227,100500,290978810,7760,7760,7760,7760,100
20250227,100400,290202810,7760,7760,7770,7760,17
20250227,100300,290070870,7730,7760,7760,7730,22
20250227,100200,289900660,7760,7760,7760,7760,100
20250227,100100,289124660,7780,7780,7780,7780,0
20250227,100000,289124660,7780,7780,7780,7780,0
20250227,095900,289124660,7780,7770,7780,7730,305
20250227,095800,286754880,7730,7730,7730,7730,605
20250227,095700,282078230,7770,7770,7770,7770,51
20250227,095600,281681960,7770,7740,7770,7740,12
20250227,095500,281588990,7770,7760,7770,7760,606
20250227,095400,276886420,7760,7760,7760,7760,1
20250227,095300,276878660,7750,7750,7750,7750,91
20250227,095200,276173410,7730,7760,7760,7730,604
20250227,095100,271486450,7760,7710,7760,7710,195
20250227,095000,269982790,7710,7740,7740,7710,1396
20250227,094900,259204870,7740,7720,7740,7720,4
20250227,094800,259173970,7720,7720,7720,7720,100
20250227,094700,258401970,7740,7730,7740,7730,147
20250227,094600,257265650,7720,7730,7730,7720,10
20250227,094500,257188360,7730,7730,7730,7730,23
20250227,094400,257010570,7730,7710,7730,7710,53
20250227,094300,256601540,7720,7740,7740,7710,13
20250227,094200,256501240,7710,7710,7710,7710,2
20250227,094100,256485820,7740,7790,7790,7700,9838
20250227,094000,180453090,7750,7740,7810,7740,131
20250227,093900,179437310,7820,7820,7820,7820,1
20250227,093800,179429490,7740,7760,7760,7740,2040
20250227,093700,163599430,7840,7790,7840,7790,37
20250227,093600,163311080,7790,7760,7790,7760,350
20250227,093500,160588910,7730,7730,7730,7730,77
20250227,093400,159993700,7720,7730,7730,7720,82
20250227,093300,159360460,7750,7750,7750,7750,16
20250227,093200,159236460,7750,7720,7750,7720,52
20250227,093100,158833760,7720,7730,7730,7720,506
20250227,093000,154922440,7730,7770,7770,7730,644
20250227,092900,149939770,7730,7750,7750,7730,1505
20250227,092800,138293790,7810,7770,7810,7750,894
20250227,092700,131357770,7820,7840,7840,7760,205
20250227,092600,129760740,7830,7830,7830,7830,3
20250227,092500,129737250,7840,7780,7840,7780,47
20250227,092400,129371450,7780,7770,7780,7770,7
20250227,092300,129317050,7740,7740,7740,7740,3
20250227,092200,129293830,7740,7770,7770,7740,3081
20250227,092100,105398100,7790,7780,7790,7780,11
20250227,092000,105312510,7770,7790,7790,7770,164
20250227,091900,104036760,7780,7770,7780,7770,160
20250227,091800,102791970,7760,7800,7800,7760,1879
20250227,091700,88169590,7840,7800,7840,7800,2
20250227,091600,88153950,7840,7840,7840,7840,100
20250227,091500,87369950,7840,7840,7840,7840,77
20250227,091400,86766270,7840,7800,7840,7800,84
20250227,091300,86108630,7840,7780,7840,7770,1122
20250227,091200,77368080,7790,7820,7820,7790,2337
20250227,091100,59128940,7840,7840,7840,7840,10
20250227,091000,59050540,7830,7860,7860,7830,996
20250227,090900,51233590,7860,7860,7860,7830,156
20250227,090800,50010930,7860,7860,7860,7860,70
20250227,090700,49460730,7850,7850,7850,7850,31
20250227,090600,49217380,7850,7800,7850,7800,710
20250227,090500,43679300,7800,7840,7840,7800,3065
20250227,090400,19701520,7850,7840,7850,7820,91
20250227,090300,18988770,7840,7800,7840,7800,14
20250227,090200,18879490,7800,7840,7880,7800,865
20250227,090100,12126210,7840,7980,7980,7840,1437
20250227,090000,839580,7840,7850,7850,7840,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205200 1139821790 7690 7690 7690 7690 4276
3 20250227 205100 1139821790 7690 7690 7690 7690 0
4 20250227 205000 1139821790 7690 7690 7690 7690 0
5 20250227 204900 1139821790 7690 7690 7690 7690 0
6 20250227 204800 1139821790 7690 7690 7690 7690 0
7 20250227 204700 1139821790 7690 7690 7690 7690 0
8 20250227 204600 1139821790 7690 7690 7690 7690 0
9 20250227 204500 1139821790 7690 7690 7690 7690 0
10 20250227 204400 1139821790 7690 7690 7690 7690 0
11 20250227 204300 1139821790 7690 7690 7690 7690 0
12 20250227 204200 1139821790 7690 7690 7690 7690 0
13 20250227 204100 1139821790 7690 7690 7690 7690 0
14 20250227 204000 1139821790 7690 7690 7690 7690 0
15 20250227 203900 1139821790 7690 7690 7690 7690 0
16 20250227 203800 1139821790 7690 7690 7690 7690 0
17 20250227 203700 1139821790 7690 7690 7690 7690 0
18 20250227 203600 1139821790 7690 7690 7690 7690 0
19 20250227 203500 1139821790 7690 7690 7690 7690 0
20 20250227 203400 1139821790 7690 7690 7690 7690 0
21 20250227 203300 1139821790 7690 7690 7690 7690 0
22 20250227 203200 1139821790 7690 7690 7690 7690 0
23 20250227 203100 1139821790 7690 7690 7690 7690 0
24 20250227 203000 1139821790 7690 7690 7690 7690 0
25 20250227 202900 1139821790 7690 7690 7690 7690 0
26 20250227 202800 1139821790 7690 7690 7690 7690 0
27 20250227 202700 1139821790 7690 7690 7690 7690 0
28 20250227 202600 1139821790 7690 7690 7690 7690 0
29 20250227 202500 1139821790 7690 7690 7690 7690 0
30 20250227 202400 1139821790 7690 7690 7690 7690 0
31 20250227 202300 1139821790 7690 7690 7690 7690 0
32 20250227 202200 1139821790 7690 7690 7690 7690 4276
33 20250227 202100 1139821790 7690 7690 7690 7690 0
34 20250227 202000 1139821790 7690 7690 7690 7690 0
35 20250227 201900 1139821790 7690 7690 7690 7690 0
36 20250227 201800 1139821790 7690 7690 7690 7690 0
37 20250227 201700 1139821790 7690 7690 7690 7690 0
38 20250227 201600 1139821790 7690 7690 7690 7690 0
39 20250227 201500 1139821790 7690 7690 7690 7690 0
40 20250227 201400 1139821790 7690 7690 7690 7690 0
41 20250227 201300 1139821790 7690 7690 7690 7690 0
42 20250227 201200 1139821790 7690 7690 7690 7690 0
43 20250227 201100 1139821790 7690 7690 7690 7690 0
44 20250227 201000 1139821790 7690 7690 7690 7690 0
45 20250227 200900 1139821790 7690 7690 7690 7690 0
46 20250227 200800 1139821790 7690 7690 7690 7690 0
47 20250227 200700 1139821790 7690 7690 7690 7690 0
48 20250227 200600 1139821790 7690 7690 7690 7690 0
49 20250227 200500 1139821790 7690 7690 7690 7690 0
50 20250227 200400 1139821790 7690 7690 7690 7690 0
51 20250227 200300 1139821790 7690 7690 7690 7690 0
52 20250227 200200 1139821790 7690 7690 7690 7690 0
53 20250227 200100 1139821790 7690 7690 7690 7690 0
54 20250227 200000 1139821790 7690 7690 7690 7690 0
55 20250227 195900 1139821790 7690 7690 7690 7690 0
56 20250227 195800 1139821790 7690 7690 7690 7690 0
57 20250227 195700 1139821790 7690 7690 7690 7690 0
58 20250227 195600 1139821790 7690 7690 7690 7690 0
59 20250227 195500 1139821790 7690 7690 7690 7690 0
60 20250227 195400 1139821790 7690 7690 7690 7690 0
61 20250227 195300 1139821790 7690 7690 7690 7690 0
62 20250227 195200 1139821790 7690 7690 7690 7690 4276
63 20250227 195100 1139821790 7690 7690 7690 7690 0
64 20250227 195000 1139821790 7690 7690 7690 7690 0
65 20250227 194900 1139821790 7690 7690 7690 7690 0
66 20250227 194800 1139821790 7690 7690 7690 7690 0
67 20250227 194700 1139821790 7690 7690 7690 7690 0
68 20250227 194600 1139821790 7690 7690 7690 7690 0
69 20250227 194500 1139821790 7690 7690 7690 7690 0
70 20250227 194400 1139821790 7690 7690 7690 7690 0
71 20250227 194300 1139821790 7690 7690 7690 7690 0
72 20250227 194200 1139821790 7690 7690 7690 7690 0
73 20250227 194100 1139821790 7690 7690 7690 7690 0
74 20250227 194000 1139821790 7690 7690 7690 7690 0
75 20250227 193900 1139821790 7690 7690 7690 7690 0
76 20250227 193800 1139821790 7690 7690 7690 7690 0
77 20250227 193700 1139821790 7690 7690 7690 7690 0
78 20250227 193600 1139821790 7690 7690 7690 7690 0
79 20250227 193500 1139821790 7690 7690 7690 7690 0
80 20250227 193400 1139821790 7690 7690 7690 7690 0
81 20250227 193300 1139821790 7690 7690 7690 7690 0
82 20250227 193200 1139821790 7690 7690 7690 7690 0
83 20250227 193100 1139821790 7690 7690 7690 7690 0
84 20250227 193000 1139821790 7690 7690 7690 7690 0
85 20250227 192900 1139821790 7690 7690 7690 7690 0
86 20250227 192800 1139821790 7690 7690 7690 7690 0
87 20250227 192700 1139821790 7690 7690 7690 7690 0
88 20250227 192600 1139821790 7690 7690 7690 7690 0
89 20250227 192500 1139821790 7690 7690 7690 7690 0
90 20250227 192400 1139821790 7690 7690 7690 7690 0
91 20250227 192300 1139821790 7690 7690 7690 7690 0
92 20250227 192200 1139821790 7690 7690 7690 7690 4276
93 20250227 192100 1139821790 7690 7690 7690 7690 0
94 20250227 192000 1139821790 7690 7690 7690 7690 0
95 20250227 191900 1139821790 7690 7690 7690 7690 0
96 20250227 191800 1139821790 7690 7690 7690 7690 0
97 20250227 191700 1139821790 7690 7690 7690 7690 0
98 20250227 191600 1139821790 7690 7690 7690 7690 0
99 20250227 191500 1139821790 7690 7690 7690 7690 0
100 20250227 191400 1139821790 7690 7690 7690 7690 0
101 20250227 191300 1139821790 7690 7690 7690 7690 0
102 20250227 191200 1139821790 7690 7690 7690 7690 0
103 20250227 191100 1139821790 7690 7690 7690 7690 0
104 20250227 191000 1139821790 7690 7690 7690 7690 0
105 20250227 190900 1139821790 7690 7690 7690 7690 0
106 20250227 190800 1139821790 7690 7690 7690 7690 0
107 20250227 190700 1139821790 7690 7690 7690 7690 0
108 20250227 190600 1139821790 7690 7690 7690 7690 0
109 20250227 190500 1139821790 7690 7690 7690 7690 0
110 20250227 190400 1139821790 7690 7690 7690 7690 0
111 20250227 190300 1139821790 7690 7690 7690 7690 0
112 20250227 190200 1139821790 7690 7690 7690 7690 0
113 20250227 190100 1139821790 7690 7690 7690 7690 0
114 20250227 190000 1139821790 7690 7690 7690 7690 0
115 20250227 185900 1139821790 7690 7690 7690 7690 0
116 20250227 185800 1139821790 7690 7690 7690 7690 0
117 20250227 185700 1139821790 7690 7690 7690 7690 0
118 20250227 185600 1139821790 7690 7690 7690 7690 0
119 20250227 185500 1139821790 7690 7690 7690 7690 0
120 20250227 185400 1139821790 7690 7690 7690 7690 0
121 20250227 185300 1139821790 7690 7690 7690 7690 0
122 20250227 185200 1139821790 7690 7690 7690 7690 4276
123 20250227 185100 1139821790 7690 7690 7690 7690 0
124 20250227 185000 1139821790 7690 7690 7690 7690 0
125 20250227 184900 1139821790 7690 7690 7690 7690 0
126 20250227 184800 1139821790 7690 7690 7690 7690 0
127 20250227 184700 1139821790 7690 7690 7690 7690 0
128 20250227 184600 1139821790 7690 7690 7690 7690 0
129 20250227 184500 1139821790 7690 7690 7690 7690 0
130 20250227 184400 1139821790 7690 7690 7690 7690 0
131 20250227 184300 1139821790 7690 7690 7690 7690 0
132 20250227 184200 1139821790 7690 7690 7690 7690 0
133 20250227 184100 1139821790 7690 7690 7690 7690 0
134 20250227 184000 1139821790 7690 7690 7690 7690 0
135 20250227 183900 1139821790 7690 7690 7690 7690 0
136 20250227 183800 1139821790 7690 7690 7690 7690 0
137 20250227 183700 1139821790 7690 7690 7690 7690 0
138 20250227 183600 1139821790 7690 7690 7690 7690 0
139 20250227 183500 1139821790 7690 7690 7690 7690 0
140 20250227 183400 1139821790 7690 7690 7690 7690 0
141 20250227 183300 1139821790 7690 7690 7690 7690 0
142 20250227 183200 1139821790 7690 7690 7690 7690 0
143 20250227 183100 1139821790 7690 7690 7690 7690 0
144 20250227 183000 1139821790 7690 7690 7690 7690 0
145 20250227 182900 1139821790 7690 7690 7690 7690 0
146 20250227 182800 1139821790 7690 7690 7690 7690 0
147 20250227 182700 1139821790 7690 7690 7690 7690 0
148 20250227 182600 1139821790 7690 7690 7690 7690 0
149 20250227 182500 1139821790 7690 7690 7690 7690 0
150 20250227 182400 1139821790 7690 7690 7690 7690 0
151 20250227 182300 1139821790 7690 7690 7690 7690 0
152 20250227 182200 1139821790 7690 7690 7690 7690 4276
153 20250227 182100 1139821790 7690 7690 7690 7690 0
154 20250227 182000 1139821790 7690 7690 7690 7690 0
155 20250227 181900 1139821790 7690 7690 7690 7690 0
156 20250227 181800 1139821790 7690 7690 7690 7690 0
157 20250227 181700 1139821790 7690 7690 7690 7690 0
158 20250227 181600 1139821790 7690 7690 7690 7690 0
159 20250227 181500 1139821790 7690 7690 7690 7690 0
160 20250227 181400 1139821790 7690 7690 7690 7690 0
161 20250227 181300 1139821790 7690 7690 7690 7690 0
162 20250227 181200 1139821790 7690 7690 7690 7690 0
163 20250227 181100 1139821790 7690 7690 7690 7690 0
164 20250227 181000 1139821790 7690 7690 7690 7690 0
165 20250227 180900 1139821790 7690 7690 7690 7690 0
166 20250227 180800 1139821790 7690 7690 7690 7690 0
167 20250227 180700 1139821790 7690 7690 7690 7690 0
168 20250227 180600 1139821790 7690 7690 7690 7690 0
169 20250227 180500 1139821790 7690 7690 7690 7690 0
170 20250227 180400 1139821790 7690 7690 7690 7690 0
171 20250227 180300 1139821790 7690 7690 7690 7690 0
172 20250227 180200 1139821790 7690 7690 7690 7690 0
173 20250227 180100 1139821790 7690 7690 7690 7690 0
174 20250227 180000 1139821790 7690 7690 7690 7690 0
175 20250227 175900 1139821790 7690 7690 7690 7690 0
176 20250227 175800 1139821790 7690 7690 7690 7690 0
177 20250227 175700 1139821790 7690 7690 7690 7690 0
178 20250227 175600 1139821790 7690 7690 7690 7690 0
179 20250227 175500 1139821790 7690 7690 7690 7690 0
180 20250227 175400 1139821790 7690 7690 7690 7690 0
181 20250227 175300 1139821790 7690 7690 7690 7690 0
182 20250227 175200 1139821790 7690 7690 7690 7690 4276
183 20250227 175100 1139821790 7690 7690 7690 7690 0
184 20250227 175000 1139821790 7690 7690 7690 7690 0
185 20250227 174900 1139821790 7690 7690 7690 7690 0
186 20250227 174800 1139821790 7690 7690 7690 7690 0
187 20250227 174700 1139821790 7690 7690 7690 7690 0
188 20250227 174600 1139821790 7690 7690 7690 7690 0
189 20250227 174500 1139821790 7690 7690 7690 7690 0
190 20250227 174400 1139821790 7690 7690 7690 7690 0
191 20250227 174300 1139821790 7690 7690 7690 7690 0
192 20250227 174200 1139821790 7690 7690 7690 7690 0
193 20250227 174100 1139821790 7690 7690 7690 7690 0
194 20250227 174000 1139821790 7690 7690 7690 7690 0
195 20250227 173900 1139821790 7690 7690 7690 7690 0
196 20250227 173800 1139821790 7690 7690 7690 7690 0
197 20250227 173700 1139821790 7690 7690 7690 7690 0
198 20250227 173600 1139821790 7690 7690 7690 7690 0
199 20250227 173500 1139821790 7690 7690 7690 7690 0
200 20250227 173400 1139821790 7690 7690 7690 7690 0
201 20250227 173300 1139821790 7690 7690 7690 7690 0
202 20250227 173200 1139821790 7690 7690 7690 7690 0
203 20250227 173100 1139821790 7690 7690 7690 7690 0
204 20250227 173000 1139821790 7690 7690 7690 7690 0
205 20250227 172900 1139821790 7690 7690 7690 7690 0
206 20250227 172800 1139821790 7690 7690 7690 7690 0
207 20250227 172700 1139821790 7690 7690 7690 7690 0
208 20250227 172600 1139821790 7690 7690 7690 7690 0
209 20250227 172500 1139821790 7690 7690 7690 7690 0
210 20250227 172400 1139821790 7690 7690 7690 7690 0
211 20250227 172300 1139821790 7690 7690 7690 7690 0
212 20250227 172200 1139821790 7690 7690 7690 7690 4276
213 20250227 172100 1139821790 7690 7690 7690 7690 0
214 20250227 172000 1139821790 7690 7690 7690 7690 0
215 20250227 171900 1139821790 7690 7690 7690 7690 0
216 20250227 171800 1139821790 7690 7690 7690 7690 0
217 20250227 171700 1139821790 7690 7690 7690 7690 0
218 20250227 171600 1139821790 7690 7690 7690 7690 0
219 20250227 171500 1139821790 7690 7690 7690 7690 0
220 20250227 171400 1139821790 7690 7690 7690 7690 0
221 20250227 171300 1139821790 7690 7690 7690 7690 0
222 20250227 171200 1139821790 7690 7690 7690 7690 0
223 20250227 171100 1139821790 7690 7690 7690 7690 0
224 20250227 171000 1139821790 7690 7690 7690 7690 0
225 20250227 170900 1139821790 7690 7690 7690 7690 0
226 20250227 170800 1139821790 7690 7690 7690 7690 0
227 20250227 170700 1139821790 7690 7690 7690 7690 0
228 20250227 170600 1139821790 7690 7690 7690 7690 0
229 20250227 170500 1139821790 7690 7690 7690 7690 0
230 20250227 170400 1139821790 7690 7690 7690 7690 0
231 20250227 170300 1139821790 7690 7690 7690 7690 0
232 20250227 170200 1139821790 7690 7690 7690 7690 0
233 20250227 170100 1139821790 7690 7690 7690 7690 0
234 20250227 170000 1139821790 7690 7690 7690 7690 0
235 20250227 165900 1139821790 7690 7690 7690 7690 0
236 20250227 165800 1139821790 7690 7690 7690 7690 0
237 20250227 165700 1139821790 7690 7690 7690 7690 0
238 20250227 165600 1139821790 7690 7690 7690 7690 0
239 20250227 165500 1139821790 7690 7690 7690 7690 0
240 20250227 165400 1139821790 7690 7690 7690 7690 0
241 20250227 165300 1139821790 7690 7690 7690 7690 0
242 20250227 165200 1139821790 7690 7690 7690 7690 4276
243 20250227 165100 1139821790 7690 7690 7690 7690 0
244 20250227 165000 1139821790 7690 7690 7690 7690 0
245 20250227 164900 1139821790 7690 7690 7690 7690 0
246 20250227 164800 1139821790 7690 7690 7690 7690 0
247 20250227 164700 1139821790 7690 7690 7690 7690 0
248 20250227 164600 1139821790 7690 7690 7690 7690 0
249 20250227 164500 1139821790 7690 7690 7690 7690 0
250 20250227 164400 1139821790 7690 7690 7690 7690 0
251 20250227 164300 1139821790 7690 7690 7690 7690 0
252 20250227 164200 1139821790 7690 7690 7690 7690 0
253 20250227 164100 1139821790 7690 7690 7690 7690 0
254 20250227 164000 1139821790 7690 7690 7690 7690 0
255 20250227 163900 1139821790 7690 7690 7690 7690 0
256 20250227 163800 1139821790 7690 7690 7690 7690 0
257 20250227 163700 1139821790 7690 7690 7690 7690 0
258 20250227 163600 1139821790 7690 7690 7690 7690 0
259 20250227 163500 1139821790 7690 7690 7690 7690 0
260 20250227 163400 1139821790 7690 7690 7690 7690 0
261 20250227 163300 1139821790 7690 7690 7690 7690 0
262 20250227 163200 1139821790 7690 7690 7690 7690 0
263 20250227 163100 1139821790 7690 7690 7690 7690 0
264 20250227 163000 1139821790 7690 7690 7690 7690 0
265 20250227 162900 1139821790 7690 7690 7690 7690 0
266 20250227 162800 1139821790 7690 7690 7690 7690 0
267 20250227 162700 1139821790 7690 7690 7690 7690 0
268 20250227 162600 1139821790 7690 7690 7690 7690 0
269 20250227 162500 1139821790 7690 7690 7690 7690 0
270 20250227 162400 1139821790 7690 7690 7690 7690 0
271 20250227 162300 1139821790 7690 7690 7690 7690 0
272 20250227 162200 1139821790 7690 7690 7690 7690 4276
273 20250227 162100 1139821790 7690 7690 7690 7690 0
274 20250227 162000 1139821790 7690 7690 7690 7690 0
275 20250227 161900 1139821790 7690 7690 7690 7690 0
276 20250227 161800 1139821790 7690 7690 7690 7690 0
277 20250227 161700 1139821790 7690 7690 7690 7690 0
278 20250227 161600 1139821790 7690 7690 7690 7690 0
279 20250227 161500 1139821790 7690 7690 7690 7690 0
280 20250227 161400 1139821790 7690 7690 7690 7690 0
281 20250227 161300 1139821790 7690 7690 7690 7690 0
282 20250227 161200 1139821790 7690 7690 7690 7690 0
283 20250227 161100 1139821790 7690 7690 7690 7690 0
284 20250227 161000 1139821790 7690 7690 7690 7690 0
285 20250227 160900 1139821790 7690 7690 7690 7690 0
286 20250227 160800 1139821790 7690 7690 7690 7690 0
287 20250227 160700 1139821790 7690 7690 7690 7690 0
288 20250227 160600 1139821790 7690 7690 7690 7690 0
289 20250227 160500 1139821790 7690 7690 7690 7690 0
290 20250227 160400 1139821790 7690 7690 7690 7690 0
291 20250227 160300 1139821790 7690 7690 7690 7690 0
292 20250227 160200 1139821790 7690 7690 7690 7690 0
293 20250227 160100 1139821790 7690 7690 7690 7690 0
294 20250227 160000 1139821790 7690 7690 7690 7690 0
295 20250227 155900 1139821790 7690 7690 7690 7690 0
296 20250227 155800 1139821790 7690 7690 7690 7690 0
297 20250227 155700 1139821790 7690 7690 7690 7690 0
298 20250227 155600 1139821790 7690 7690 7690 7690 0
299 20250227 155500 1139821790 7690 7690 7690 7690 0
300 20250227 155400 1139821790 7690 7690 7690 7690 0
301 20250227 155300 1139821790 7690 7690 7690 7690 0
302 20250227 155200 1139821790 7690 7690 7690 7690 4276
303 20250227 155100 1139821790 7690 7690 7690 7690 0
304 20250227 155000 1139821790 7690 7690 7690 7690 0
305 20250227 154900 1139821790 7690 7690 7690 7690 0
306 20250227 154800 1139821790 7690 7690 7690 7690 0
307 20250227 154700 1139821790 7690 7690 7690 7690 0
308 20250227 154600 1139821790 7690 7690 7690 7690 0
309 20250227 154500 1139821790 7690 7690 7690 7690 0
310 20250227 154400 1139821790 7690 7690 7690 7690 0
311 20250227 154300 1139821790 7690 7690 7690 7690 0
312 20250227 154200 1139821790 7690 7690 7690 7690 0
313 20250227 154100 1139821790 7690 7690 7690 7690 0
314 20250227 154000 1139821790 7690 7690 7690 7690 0
315 20250227 153900 1139821790 7690 7690 7690 7690 0
316 20250227 153800 1139821790 7690 7690 7690 7690 0
317 20250227 153700 1139821790 7690 7690 7690 7690 0
318 20250227 153600 1139821790 7690 7690 7690 7690 0
319 20250227 153500 1139821790 7690 7690 7690 7690 0
320 20250227 153400 1139821790 7690 7690 7690 7690 0
321 20250227 153300 1139821790 7690 7690 7690 7690 0
322 20250227 153200 1139821790 7690 7690 7690 7690 0
323 20250227 153100 1139821790 7690 7690 7690 7690 0
324 20250227 153000 1139821790 7690 7690 7690 7690 4276
325 20250227 152900 1106939350 7670 7670 7670 7670 0
326 20250227 152800 1106939350 7670 7670 7670 7670 0
327 20250227 152700 1106939350 7670 7670 7670 7670 0
328 20250227 152600 1106939350 7670 7670 7670 7670 0
329 20250227 152500 1106939350 7670 7670 7670 7670 0
330 20250227 152400 1106939350 7670 7670 7670 7670 0
331 20250227 152300 1106939350 7670 7670 7670 7670 0
332 20250227 152200 1106939350 7670 7670 7670 7670 0
333 20250227 152100 1106939350 7670 7670 7670 7670 0
334 20250227 152000 1106939350 7670 7670 7670 7670 0
335 20250227 151900 1106939350 7670 7670 7680 7620 3426
336 20250227 151800 1080762580 7680 7680 7680 7680 2
337 20250227 151700 1080747220 7680 7680 7680 7650 1551
338 20250227 151600 1068880720 7680 7680 7680 7660 102
339 20250227 151500 1068097700 7650 7690 7690 7650 1059
340 20250227 151400 1059977750 7690 7690 7690 7680 169
341 20250227 151300 1058678820 7690 7700 7700 7670 15
342 20250227 151200 1058563630 7660 7660 7660 7660 1
343 20250227 151100 1058555970 7700 7690 7700 7690 60
344 20250227 151000 1058094550 7700 7660 7700 7660 180
345 20250227 150900 1056714840 7660 7640 7660 7620 2385
346 20250227 150800 1038504600 7660 7650 7660 7650 26
347 20250227 150700 1038305590 7660 7660 7660 7660 0
348 20250227 150600 1038305590 7660 7660 7660 7660 1
349 20250227 150500 1038297930 7670 7670 7670 7670 10
350 20250227 150400 1038221230 7670 7670 7670 7670 1
351 20250227 150300 1038213560 7670 7670 7670 7670 1
352 20250227 150200 1038205890 7630 7690 7690 7620 6479
353 20250227 150100 988580360 7710 7710 7710 7710 6
354 20250227 150000 988534100 7700 7700 7720 7700 13
355 20250227 145900 988433980 7680 7720 7720 7680 917
356 20250227 145800 981384950 7720 7720 7720 7720 1
357 20250227 145700 981377230 7700 7700 7700 7700 80
358 20250227 145600 980761230 7720 7690 7720 7690 29
359 20250227 145500 980537600 7720 7720 7720 7720 0
360 20250227 145400 980537600 7720 7700 7720 7700 9
361 20250227 145300 980468240 7700 7720 7720 7700 217
362 20250227 145200 978793300 7720 7690 7720 7690 16
363 20250227 145100 978670170 7720 7730 7730 7720 70
364 20250227 145000 978129570 7720 7720 7720 7720 1200
365 20250227 144900 968865570 7720 7720 7720 7720 0
366 20250227 144800 968865570 7720 7680 7720 7680 11
367 20250227 144700 968781050 7720 7720 7720 7720 0
368 20250227 144600 968781050 7720 7700 7720 7700 80
369 20250227 144500 968163510 7720 7710 7720 7670 544
370 20250227 144400 963988840 7670 7680 7680 7670 788
371 20250227 144300 957941540 7700 7680 7700 7670 1911
372 20250227 144200 943246150 7670 7680 7680 7670 2990
373 20250227 144100 920284270 7680 7700 7700 7680 961
374 20250227 144000 912885850 7700 7700 7700 7700 0
375 20250227 143900 912885850 7700 7700 7700 7700 35
376 20250227 143800 912616350 7700 7700 7700 7700 0
377 20250227 143700 912616350 7700 7700 7700 7670 1057
378 20250227 143600 904487680 7670 7670 7700 7670 61
379 20250227 143500 904019780 7710 7710 7710 7710 1
380 20250227 143400 904012070 7660 7690 7710 7660 172
381 20250227 143300 902692470 7710 7710 7710 7710 2
382 20250227 143200 902677050 7680 7690 7710 7680 19
383 20250227 143100 902530810 7690 7690 7690 7690 1001
384 20250227 143000 894833120 7710 7690 7710 7690 30
385 20250227 142900 894602220 7690 7690 7690 7690 200
386 20250227 142800 893064220 7690 7690 7690 7690 0
387 20250227 142700 893064220 7690 7690 7690 7690 0
388 20250227 142600 893064220 7690 7690 7690 7690 10
389 20250227 142500 892987320 7690 7690 7690 7690 107
390 20250227 142400 892164490 7690 7660 7690 7650 1025
391 20250227 142300 884283090 7690 7650 7690 7650 24
392 20250227 142200 884099050 7690 7690 7690 7690 0
393 20250227 142100 884099050 7690 7670 7690 7660 162
394 20250227 142000 882857900 7670 7670 7670 7670 20
395 20250227 141900 882704500 7700 7700 7700 7700 10
396 20250227 141800 882627500 7700 7700 7700 7700 2
397 20250227 141700 882612100 7660 7650 7660 7650 183
398 20250227 141600 881212140 7650 7650 7650 7650 0
399 20250227 141500 881212140 7650 7650 7650 7650 1
400 20250227 141400 881204490 7650 7620 7650 7610 2381
401 20250227 141300 863020740 7640 7640 7650 7610 3695
402 20250227 141200 834848830 7650 7630 7650 7630 7
403 20250227 141100 834795400 7650 7650 7650 7650 0
404 20250227 141000 834795400 7650 7660 7660 7640 42
405 20250227 140900 834474440 7660 7660 7660 7660 6
406 20250227 140800 834428480 7640 7650 7650 7640 582
407 20250227 140700 829981900 7660 7640 7660 7640 33
408 20250227 140600 829729740 7660 7660 7660 7660 10
409 20250227 140500 829653140 7660 7650 7660 7650 23
410 20250227 140400 829477160 7660 7660 7660 7660 4
411 20250227 140300 829446520 7650 7660 7660 7650 710
412 20250227 140200 824012010 7640 7650 7650 7640 22
413 20250227 140100 823843730 7640 7660 7660 7640 92
414 20250227 140000 823140330 7640 7660 7660 7640 460
415 20250227 135900 819617930 7660 7660 7660 7650 341
416 20250227 135800 817009000 7690 7690 7690 7690 0
417 20250227 135700 817009000 7690 7670 7690 7650 796
418 20250227 135600 810901560 7670 7670 7670 7670 0
419 20250227 135500 810901560 7670 7670 7670 7650 13
420 20250227 135400 810801970 7670 7670 7670 7670 0
421 20250227 135300 810801970 7670 7670 7670 7670 20
422 20250227 135200 810648570 7670 7670 7670 7670 1
423 20250227 135100 810640900 7660 7660 7660 7660 50
424 20250227 135000 810257900 7670 7670 7670 7670 0
425 20250227 134900 810257900 7670 7670 7670 7670 0
426 20250227 134800 810257900 7670 7670 7670 7670 0
427 20250227 134700 810257900 7670 7670 7670 7670 0
428 20250227 134600 810257900 7670 7670 7670 7670 1
429 20250227 134500 810250230 7670 7650 7670 7650 55
430 20250227 134400 809829440 7670 7660 7670 7660 3
431 20250227 134300 809806440 7680 7680 7680 7680 0
432 20250227 134200 809806440 7680 7680 7680 7680 31
433 20250227 134100 809568360 7680 7680 7680 7680 0
434 20250227 134000 809568360 7680 7680 7680 7680 0
435 20250227 133900 809568360 7680 7680 7680 7680 52
436 20250227 133800 809169000 7680 7680 7680 7650 94
437 20250227 133700 808447870 7650 7650 7650 7650 474
438 20250227 133600 804821770 7650 7650 7650 7650 486
439 20250227 133500 801103870 7650 7650 7650 7630 1019
440 20250227 133400 793308800 7650 7650 7650 7650 35
441 20250227 133300 793041050 7650 7630 7650 7630 3
442 20250227 133200 793018140 7650 7630 7650 7630 224
443 20250227 133100 791308790 7650 7650 7650 7650 1
444 20250227 133000 791301140 7650 7650 7650 7650 1000
445 20250227 132900 783651140 7620 7630 7650 7620 324
446 20250227 132800 781179880 7630 7630 7650 7630 80
447 20250227 132700 780569460 7650 7660 7660 7620 15342
448 20250227 132600 663136050 7660 7670 7670 7660 2639
449 20250227 132500 642895190 7670 7690 7690 7670 1034
450 20250227 132400 634954090 7690 7690 7690 7690 1
451 20250227 132300 634946400 7680 7680 7680 7680 32
452 20250227 132200 634700640 7680 7680 7680 7680 189
453 20250227 132100 633249120 7680 7700 7700 7680 1123
454 20250227 132000 624613330 7710 7710 7710 7710 42
455 20250227 131900 624289510 7710 7710 7710 7710 0
456 20250227 131800 624289510 7710 7700 7710 7700 31
457 20250227 131700 624050800 7710 7710 7710 7710 0
458 20250227 131600 624050800 7710 7700 7710 7700 3
459 20250227 131500 624027680 7700 7700 7700 7700 0
460 20250227 131400 624027680 7700 7710 7710 7700 11
461 20250227 131300 623942970 7700 7700 7700 7700 146
462 20250227 131200 622818770 7700 7700 7700 7700 132
463 20250227 131100 621802370 7710 7710 7710 7710 1
464 20250227 131000 621794660 7700 7700 7700 7700 0
465 20250227 130900 621794660 7700 7700 7700 7700 10
466 20250227 130800 621717660 7710 7710 7710 7710 1
467 20250227 130700 621709950 7710 7710 7710 7710 1
468 20250227 130600 621702240 7700 7700 7700 7700 0
469 20250227 130500 621702240 7700 7700 7700 7700 152
470 20250227 130400 620531840 7700 7700 7700 7700 60
471 20250227 130300 620069840 7710 7710 7710 7710 0
472 20250227 130200 620069840 7710 7690 7710 7690 6
473 20250227 130100 620023680 7720 7720 7720 7720 0
474 20250227 130000 620023680 7720 7720 7720 7720 0
475 20250227 125900 620023680 7720 7700 7720 7690 242
476 20250227 125800 618160340 7710 7710 7710 7710 102
477 20250227 125700 617373920 7720 7720 7720 7720 10
478 20250227 125600 617296720 7720 7710 7720 7710 152
479 20250227 125500 616124790 7720 7720 7720 7720 0
480 20250227 125400 616124790 7720 7700 7720 7700 6
481 20250227 125300 616078570 7720 7720 7720 7720 30
482 20250227 125200 615846970 7700 7700 7700 7700 5
483 20250227 125100 615808470 7720 7720 7720 7720 0
484 20250227 125000 615808470 7720 7700 7720 7700 7
485 20250227 124900 615754550 7720 7720 7720 7720 0
486 20250227 124800 615754550 7720 7720 7720 7720 1
487 20250227 124700 615746830 7700 7700 7700 7700 100
488 20250227 124600 614976830 7730 7730 7730 7730 1
489 20250227 124500 614969100 7700 7710 7710 7700 3189
490 20250227 124400 590398640 7730 7710 7730 7710 11
491 20250227 124300 590313810 7730 7730 7730 7730 0
492 20250227 124200 590313810 7730 7730 7730 7730 0
493 20250227 124100 590313810 7730 7730 7730 7730 0
494 20250227 124000 590313810 7730 7730 7730 7730 0
495 20250227 123900 590313810 7730 7730 7730 7730 1
496 20250227 123800 590306080 7710 7710 7710 7710 1
497 20250227 123700 590298370 7740 7740 7740 7740 0
498 20250227 123600 590298370 7740 7740 7740 7740 0
499 20250227 123500 590298370 7740 7740 7740 7740 0
500 20250227 123400 590298370 7740 7740 7740 7740 0
501 20250227 123300 590298370 7740 7740 7740 7740 0
502 20250227 123200 590298370 7740 7740 7740 7740 0
503 20250227 123100 590298370 7740 7730 7740 7730 27
504 20250227 123000 590089640 7730 7730 7730 7730 0
505 20250227 122900 590089640 7730 7720 7730 7720 3
506 20250227 122800 590066470 7710 7730 7730 7710 70
507 20250227 122700 589525570 7740 7740 7740 7740 0
508 20250227 122600 589525570 7740 7740 7740 7740 0
509 20250227 122500 589525570 7740 7740 7740 7740 0
510 20250227 122400 589525570 7740 7740 7740 7740 1
511 20250227 122300 589517830 7730 7730 7730 7730 50
512 20250227 122200 589131330 7730 7730 7730 7730 5
513 20250227 122100 589092680 7740 7740 7740 7740 0
514 20250227 122000 589092680 7740 7740 7740 7740 0
515 20250227 121900 589092680 7740 7740 7740 7740 0
516 20250227 121800 589092680 7740 7740 7740 7740 0
517 20250227 121700 589092680 7740 7740 7740 7740 1
518 20250227 121600 589084940 7710 7740 7740 7710 250
519 20250227 121500 587151440 7740 7740 7740 7740 0
520 20250227 121400 587151440 7740 7740 7740 7740 0
521 20250227 121300 587151440 7740 7740 7740 7740 0
522 20250227 121200 587151440 7740 7740 7740 7740 0
523 20250227 121100 587151440 7740 7740 7740 7740 0
524 20250227 121000 587151440 7740 7740 7740 7740 0
525 20250227 120900 587151440 7740 7740 7740 7740 0
526 20250227 120800 587151440 7740 7740 7740 7740 0
527 20250227 120700 587151440 7740 7740 7740 7740 0
528 20250227 120600 587151440 7740 7740 7740 7740 0
529 20250227 120500 587151440 7740 7740 7740 7740 0
530 20250227 120400 587151440 7740 7740 7740 7740 10
531 20250227 120300 587074040 7740 7740 7740 7740 10
532 20250227 120200 586996640 7740 7740 7740 7740 1
533 20250227 120100 586988900 7710 7720 7720 7710 370
534 20250227 120000 584136010 7740 7740 7740 7740 1
535 20250227 115900 584128270 7710 7740 7740 7710 334
536 20250227 115800 581553010 7740 7740 7740 7740 0
537 20250227 115700 581553010 7740 7740 7740 7740 0
538 20250227 115600 581553010 7740 7740 7740 7740 0
539 20250227 115500 581553010 7740 7740 7740 7740 0
540 20250227 115400 581553010 7740 7740 7740 7740 1
541 20250227 115300 581545270 7740 7710 7740 7710 101
542 20250227 115200 580766530 7740 7730 7740 7730 2
543 20250227 115100 580751060 7710 7710 7710 7710 0
544 20250227 115000 580751060 7710 7710 7710 7710 0
545 20250227 114900 580751060 7710 7710 7710 7710 602
546 20250227 114800 576109640 7720 7720 7720 7720 80
547 20250227 114700 575492040 7710 7750 7750 7710 1258
548 20250227 114600 565780350 7730 7730 7730 7730 0
549 20250227 114500 565780350 7730 7750 7750 7730 206
550 20250227 114400 564187950 7730 7750 7750 7720 22
551 20250227 114300 564018030 7720 7730 7730 7720 507
552 20250227 114200 560099000 7720 7720 7720 7720 0
553 20250227 114100 560099000 7720 7730 7730 7720 753
554 20250227 114000 554281630 7760 7760 7760 7760 0
555 20250227 113900 554281630 7760 7760 7760 7760 0
556 20250227 113800 554281630 7760 7760 7760 7760 0
557 20250227 113700 554281630 7760 7760 7760 7760 0
558 20250227 113600 554281630 7760 7750 7760 7750 2
559 20250227 113500 554266120 7760 7760 7760 7760 50
560 20250227 113400 553878120 7770 7770 7770 7770 0
561 20250227 113300 553878120 7770 7770 7770 7770 0
562 20250227 113200 553878120 7770 7740 7770 7730 301
563 20250227 113100 551549380 7770 7750 7770 7750 112
564 20250227 113000 550681360 7770 7750 7770 7750 3
565 20250227 112900 550658070 7770 7770 7770 7770 0
566 20250227 112800 550658070 7770 7770 7770 7770 0
567 20250227 112700 550658070 7770 7770 7770 7760 4
568 20250227 112600 550627000 7770 7770 7770 7770 0
569 20250227 112500 550627000 7770 7770 7770 7770 0
570 20250227 112400 550627000 7770 7770 7770 7770 0
571 20250227 112300 550627000 7770 7740 7770 7740 83
572 20250227 112200 549984520 7770 7770 7770 7770 12
573 20250227 112100 549891280 7770 7770 7770 7770 0
574 20250227 112000 549891280 7770 7770 7770 7770 0
575 20250227 111900 549891280 7770 7770 7770 7740 504
576 20250227 111800 545975290 7770 7750 7770 7750 427
577 20250227 111700 542660500 7750 7750 7750 7750 788
578 20250227 111600 536553500 7750 7750 7750 7750 0
579 20250227 111500 536553500 7750 7750 7750 7750 10
580 20250227 111400 536476000 7750 7750 7750 7750 1
581 20250227 111300 536468250 7740 7720 7740 7710 444
582 20250227 111200 533035990 7760 7720 7760 7710 593
583 20250227 111100 528463900 7710 7720 7720 7710 2641
584 20250227 111000 508080900 7720 7730 7730 7710 6997
585 20250227 110900 454112070 7720 7750 7750 7720 1727
586 20250227 110800 440753140 7750 7800 7800 7750 180
587 20250227 110700 439357140 7800 7800 7800 7800 200
588 20250227 110600 437797140 7800 7800 7800 7800 0
589 20250227 110500 437797140 7800 7750 7800 7750 11
590 20250227 110400 437711840 7800 7800 7800 7800 10
591 20250227 110300 437633840 7800 7800 7800 7800 0
592 20250227 110200 437633840 7800 7800 7800 7800 0
593 20250227 110100 437633840 7800 7800 7800 7800 128
594 20250227 110000 436635440 7800 7800 7800 7800 0
595 20250227 105900 436635440 7800 7800 7800 7800 1
596 20250227 105800 436627640 7800 7800 7800 7800 0
597 20250227 105700 436627640 7800 7800 7800 7800 0
598 20250227 105600 436627640 7800 7800 7800 7800 0
599 20250227 105500 436627640 7800 7800 7800 7800 1
600 20250227 105400 436619840 7800 7800 7800 7800 0
601 20250227 105300 436619840 7800 7800 7800 7800 0
602 20250227 105200 436619840 7800 7800 7800 7800 0
603 20250227 105100 436619840 7800 7800 7800 7800 0
604 20250227 105000 436619840 7800 7800 7800 7800 0
605 20250227 104900 436619840 7800 7800 7800 7800 1
606 20250227 104800 436612040 7760 7760 7760 7760 0
607 20250227 104700 436612040 7760 7760 7760 7760 226
608 20250227 104600 434858280 7800 7790 7800 7760 462
609 20250227 104500 431267280 7790 7790 7790 7790 151
610 20250227 104400 430090990 7780 7780 7780 7780 50
611 20250227 104300 429701990 7810 7810 7810 7810 0
612 20250227 104200 429701990 7810 7810 7810 7810 0
613 20250227 104100 429701990 7810 7800 7810 7770 132
614 20250227 104000 428673010 7820 7820 7820 7820 500
615 20250227 103900 424763010 7830 7830 7830 7830 0
616 20250227 103800 424763010 7830 7830 7830 7830 3
617 20250227 103700 424739520 7790 7800 7830 7790 1961
618 20250227 103600 409462650 7810 7820 7830 7800 1537
619 20250227 103500 397470040 7840 7840 7840 7840 1
620 20250227 103400 397462200 7840 7840 7840 7840 0
621 20250227 103300 397462200 7840 7800 7840 7800 40
622 20250227 103200 397150160 7800 7840 7850 7800 101
623 20250227 103100 396357370 7850 7800 7850 7800 101
624 20250227 103000 395569520 7850 7850 7850 7850 0
625 20250227 102900 395569520 7850 7850 7850 7850 1
626 20250227 102800 395561670 7850 7830 7850 7800 3029
627 20250227 102700 371799560 7840 7840 7840 7840 0
628 20250227 102600 371799560 7840 7840 7840 7840 0
629 20250227 102500 371799560 7840 7840 7840 7840 1
630 20250227 102400 371791720 7840 7800 7840 7800 8
631 20250227 102300 371729280 7840 7840 7840 7840 0
632 20250227 102200 371729280 7840 7840 7840 7840 1
633 20250227 102100 371721440 7840 7840 7840 7840 0
634 20250227 102000 371721440 7840 7840 7840 7840 0
635 20250227 101900 371721440 7840 7840 7840 7840 0
636 20250227 101800 371721440 7840 7840 7840 7840 50
637 20250227 101700 371329440 7840 7840 7840 7840 1
638 20250227 101600 371321600 7800 7800 7800 7800 51
639 20250227 101500 370923800 7830 7840 7840 7830 17
640 20250227 101400 370790620 7840 7840 7840 7840 266
641 20250227 101300 368705180 7840 7800 7840 7800 505
642 20250227 101200 364765980 7840 7840 7840 7800 13
643 20250227 101100 364664140 7850 7840 7850 7840 368
644 20250227 101000 361779000 7840 7780 7840 7750 8573
645 20250227 100900 295013120 7780 7780 7780 7780 0
646 20250227 100800 295013120 7780 7750 7780 7740 385
647 20250227 100700 292027700 7740 7770 7770 7740 29
648 20250227 100600 291802430 7770 7770 7770 7770 106
649 20250227 100500 290978810 7760 7760 7760 7760 100
650 20250227 100400 290202810 7760 7760 7770 7760 17
651 20250227 100300 290070870 7730 7760 7760 7730 22
652 20250227 100200 289900660 7760 7760 7760 7760 100
653 20250227 100100 289124660 7780 7780 7780 7780 0
654 20250227 100000 289124660 7780 7780 7780 7780 0
655 20250227 095900 289124660 7780 7770 7780 7730 305
656 20250227 095800 286754880 7730 7730 7730 7730 605
657 20250227 095700 282078230 7770 7770 7770 7770 51
658 20250227 095600 281681960 7770 7740 7770 7740 12
659 20250227 095500 281588990 7770 7760 7770 7760 606
660 20250227 095400 276886420 7760 7760 7760 7760 1
661 20250227 095300 276878660 7750 7750 7750 7750 91
662 20250227 095200 276173410 7730 7760 7760 7730 604
663 20250227 095100 271486450 7760 7710 7760 7710 195
664 20250227 095000 269982790 7710 7740 7740 7710 1396
665 20250227 094900 259204870 7740 7720 7740 7720 4
666 20250227 094800 259173970 7720 7720 7720 7720 100
667 20250227 094700 258401970 7740 7730 7740 7730 147
668 20250227 094600 257265650 7720 7730 7730 7720 10
669 20250227 094500 257188360 7730 7730 7730 7730 23
670 20250227 094400 257010570 7730 7710 7730 7710 53
671 20250227 094300 256601540 7720 7740 7740 7710 13
672 20250227 094200 256501240 7710 7710 7710 7710 2
673 20250227 094100 256485820 7740 7790 7790 7700 9838
674 20250227 094000 180453090 7750 7740 7810 7740 131
675 20250227 093900 179437310 7820 7820 7820 7820 1
676 20250227 093800 179429490 7740 7760 7760 7740 2040
677 20250227 093700 163599430 7840 7790 7840 7790 37
678 20250227 093600 163311080 7790 7760 7790 7760 350
679 20250227 093500 160588910 7730 7730 7730 7730 77
680 20250227 093400 159993700 7720 7730 7730 7720 82
681 20250227 093300 159360460 7750 7750 7750 7750 16
682 20250227 093200 159236460 7750 7720 7750 7720 52
683 20250227 093100 158833760 7720 7730 7730 7720 506
684 20250227 093000 154922440 7730 7770 7770 7730 644
685 20250227 092900 149939770 7730 7750 7750 7730 1505
686 20250227 092800 138293790 7810 7770 7810 7750 894
687 20250227 092700 131357770 7820 7840 7840 7760 205
688 20250227 092600 129760740 7830 7830 7830 7830 3
689 20250227 092500 129737250 7840 7780 7840 7780 47
690 20250227 092400 129371450 7780 7770 7780 7770 7
691 20250227 092300 129317050 7740 7740 7740 7740 3
692 20250227 092200 129293830 7740 7770 7770 7740 3081
693 20250227 092100 105398100 7790 7780 7790 7780 11
694 20250227 092000 105312510 7770 7790 7790 7770 164
695 20250227 091900 104036760 7780 7770 7780 7770 160
696 20250227 091800 102791970 7760 7800 7800 7760 1879
697 20250227 091700 88169590 7840 7800 7840 7800 2
698 20250227 091600 88153950 7840 7840 7840 7840 100
699 20250227 091500 87369950 7840 7840 7840 7840 77
700 20250227 091400 86766270 7840 7800 7840 7800 84
701 20250227 091300 86108630 7840 7780 7840 7770 1122
702 20250227 091200 77368080 7790 7820 7820 7790 2337
703 20250227 091100 59128940 7840 7840 7840 7840 10
704 20250227 091000 59050540 7830 7860 7860 7830 996
705 20250227 090900 51233590 7860 7860 7860 7830 156
706 20250227 090800 50010930 7860 7860 7860 7860 70
707 20250227 090700 49460730 7850 7850 7850 7850 31
708 20250227 090600 49217380 7850 7800 7850 7800 710
709 20250227 090500 43679300 7800 7840 7840 7800 3065
710 20250227 090400 19701520 7850 7840 7850 7820 91
711 20250227 090300 18988770 7840 7800 7840 7800 14
712 20250227 090200 18879490 7800 7840 7880 7800 865
713 20250227 090100 12126210 7840 7980 7980 7840 1437
714 20250227 090000 839580 7840 7850 7850 7840 107