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

729
277880/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210700,1273032080,7080,7080,7080,7080,5072
20250227,210600,1273032080,7080,7080,7080,7080,0
20250227,210500,1273032080,7080,7080,7080,7080,0
20250227,210400,1273032080,7080,7080,7080,7080,0
20250227,210300,1273032080,7080,7080,7080,7080,0
20250227,210200,1273032080,7080,7080,7080,7080,0
20250227,210100,1273032080,7080,7080,7080,7080,0
20250227,210000,1273032080,7080,7080,7080,7080,0
20250227,205900,1273032080,7080,7080,7080,7080,0
20250227,205800,1273032080,7080,7080,7080,7080,0
20250227,205700,1273032080,7080,7080,7080,7080,0
20250227,205600,1273032080,7080,7080,7080,7080,0
20250227,205500,1273032080,7080,7080,7080,7080,0
20250227,205400,1273032080,7080,7080,7080,7080,0
20250227,205300,1273032080,7080,7080,7080,7080,0
20250227,205200,1273032080,7080,7080,7080,7080,0
20250227,205100,1273032080,7080,7080,7080,7080,0
20250227,205000,1273032080,7080,7080,7080,7080,0
20250227,204900,1273032080,7080,7080,7080,7080,0
20250227,204800,1273032080,7080,7080,7080,7080,0
20250227,204700,1273032080,7080,7080,7080,7080,0
20250227,204600,1273032080,7080,7080,7080,7080,0
20250227,204500,1273032080,7080,7080,7080,7080,0
20250227,204400,1273032080,7080,7080,7080,7080,0
20250227,204300,1273032080,7080,7080,7080,7080,0
20250227,204200,1273032080,7080,7080,7080,7080,0
20250227,204100,1273032080,7080,7080,7080,7080,0
20250227,204000,1273032080,7080,7080,7080,7080,0
20250227,203900,1273032080,7080,7080,7080,7080,0
20250227,203800,1273032080,7080,7080,7080,7080,0
20250227,203700,1273032080,7080,7080,7080,7080,5072
20250227,203600,1273032080,7080,7080,7080,7080,0
20250227,203500,1273032080,7080,7080,7080,7080,0
20250227,203400,1273032080,7080,7080,7080,7080,0
20250227,203300,1273032080,7080,7080,7080,7080,0
20250227,203200,1273032080,7080,7080,7080,7080,0
20250227,203100,1273032080,7080,7080,7080,7080,0
20250227,203000,1273032080,7080,7080,7080,7080,0
20250227,202900,1273032080,7080,7080,7080,7080,0
20250227,202800,1273032080,7080,7080,7080,7080,0
20250227,202700,1273032080,7080,7080,7080,7080,0
20250227,202600,1273032080,7080,7080,7080,7080,0
20250227,202500,1273032080,7080,7080,7080,7080,0
20250227,202400,1273032080,7080,7080,7080,7080,0
20250227,202300,1273032080,7080,7080,7080,7080,0
20250227,202200,1273032080,7080,7080,7080,7080,0
20250227,202100,1273032080,7080,7080,7080,7080,0
20250227,202000,1273032080,7080,7080,7080,7080,0
20250227,201900,1273032080,7080,7080,7080,7080,0
20250227,201800,1273032080,7080,7080,7080,7080,0
20250227,201700,1273032080,7080,7080,7080,7080,0
20250227,201600,1273032080,7080,7080,7080,7080,0
20250227,201500,1273032080,7080,7080,7080,7080,0
20250227,201400,1273032080,7080,7080,7080,7080,0
20250227,201300,1273032080,7080,7080,7080,7080,0
20250227,201200,1273032080,7080,7080,7080,7080,0
20250227,201100,1273032080,7080,7080,7080,7080,0
20250227,201000,1273032080,7080,7080,7080,7080,0
20250227,200900,1273032080,7080,7080,7080,7080,0
20250227,200800,1273032080,7080,7080,7080,7080,0
20250227,200700,1273032080,7080,7080,7080,7080,5072
20250227,200600,1273032080,7080,7080,7080,7080,0
20250227,200500,1273032080,7080,7080,7080,7080,0
20250227,200400,1273032080,7080,7080,7080,7080,0
20250227,200300,1273032080,7080,7080,7080,7080,0
20250227,200200,1273032080,7080,7080,7080,7080,0
20250227,200100,1273032080,7080,7080,7080,7080,0
20250227,200000,1273032080,7080,7080,7080,7080,0
20250227,195900,1273032080,7080,7080,7080,7080,0
20250227,195800,1273032080,7080,7080,7080,7080,0
20250227,195700,1273032080,7080,7080,7080,7080,0
20250227,195600,1273032080,7080,7080,7080,7080,0
20250227,195500,1273032080,7080,7080,7080,7080,0
20250227,195400,1273032080,7080,7080,7080,7080,0
20250227,195300,1273032080,7080,7080,7080,7080,0
20250227,195200,1273032080,7080,7080,7080,7080,0
20250227,195100,1273032080,7080,7080,7080,7080,0
20250227,195000,1273032080,7080,7080,7080,7080,0
20250227,194900,1273032080,7080,7080,7080,7080,0
20250227,194800,1273032080,7080,7080,7080,7080,0
20250227,194700,1273032080,7080,7080,7080,7080,0
20250227,194600,1273032080,7080,7080,7080,7080,0
20250227,194500,1273032080,7080,7080,7080,7080,0
20250227,194400,1273032080,7080,7080,7080,7080,0
20250227,194300,1273032080,7080,7080,7080,7080,0
20250227,194200,1273032080,7080,7080,7080,7080,0
20250227,194100,1273032080,7080,7080,7080,7080,0
20250227,194000,1273032080,7080,7080,7080,7080,0
20250227,193900,1273032080,7080,7080,7080,7080,0
20250227,193800,1273032080,7080,7080,7080,7080,0
20250227,193700,1273032080,7080,7080,7080,7080,5072
20250227,193600,1273032080,7080,7080,7080,7080,0
20250227,193500,1273032080,7080,7080,7080,7080,0
20250227,193400,1273032080,7080,7080,7080,7080,0
20250227,193300,1273032080,7080,7080,7080,7080,0
20250227,193200,1273032080,7080,7080,7080,7080,0
20250227,193100,1273032080,7080,7080,7080,7080,0
20250227,193000,1273032080,7080,7080,7080,7080,0
20250227,192900,1273032080,7080,7080,7080,7080,0
20250227,192800,1273032080,7080,7080,7080,7080,0
20250227,192700,1273032080,7080,7080,7080,7080,0
20250227,192600,1273032080,7080,7080,7080,7080,0
20250227,192500,1273032080,7080,7080,7080,7080,0
20250227,192400,1273032080,7080,7080,7080,7080,0
20250227,192300,1273032080,7080,7080,7080,7080,0
20250227,192200,1273032080,7080,7080,7080,7080,0
20250227,192100,1273032080,7080,7080,7080,7080,0
20250227,192000,1273032080,7080,7080,7080,7080,0
20250227,191900,1273032080,7080,7080,7080,7080,0
20250227,191800,1273032080,7080,7080,7080,7080,0
20250227,191700,1273032080,7080,7080,7080,7080,0
20250227,191600,1273032080,7080,7080,7080,7080,0
20250227,191500,1273032080,7080,7080,7080,7080,0
20250227,191400,1273032080,7080,7080,7080,7080,0
20250227,191300,1273032080,7080,7080,7080,7080,0
20250227,191200,1273032080,7080,7080,7080,7080,0
20250227,191100,1273032080,7080,7080,7080,7080,0
20250227,191000,1273032080,7080,7080,7080,7080,0
20250227,190900,1273032080,7080,7080,7080,7080,0
20250227,190800,1273032080,7080,7080,7080,7080,0
20250227,190700,1273032080,7080,7080,7080,7080,5072
20250227,190600,1273032080,7080,7080,7080,7080,0
20250227,190500,1273032080,7080,7080,7080,7080,0
20250227,190400,1273032080,7080,7080,7080,7080,0
20250227,190300,1273032080,7080,7080,7080,7080,0
20250227,190200,1273032080,7080,7080,7080,7080,0
20250227,190100,1273032080,7080,7080,7080,7080,0
20250227,190000,1273032080,7080,7080,7080,7080,0
20250227,185900,1273032080,7080,7080,7080,7080,0
20250227,185800,1273032080,7080,7080,7080,7080,0
20250227,185700,1273032080,7080,7080,7080,7080,0
20250227,185600,1273032080,7080,7080,7080,7080,0
20250227,185500,1273032080,7080,7080,7080,7080,0
20250227,185400,1273032080,7080,7080,7080,7080,0
20250227,185300,1273032080,7080,7080,7080,7080,0
20250227,185200,1273032080,7080,7080,7080,7080,0
20250227,185100,1273032080,7080,7080,7080,7080,0
20250227,185000,1273032080,7080,7080,7080,7080,0
20250227,184900,1273032080,7080,7080,7080,7080,0
20250227,184800,1273032080,7080,7080,7080,7080,0
20250227,184700,1273032080,7080,7080,7080,7080,0
20250227,184600,1273032080,7080,7080,7080,7080,0
20250227,184500,1273032080,7080,7080,7080,7080,0
20250227,184400,1273032080,7080,7080,7080,7080,0
20250227,184300,1273032080,7080,7080,7080,7080,0
20250227,184200,1273032080,7080,7080,7080,7080,0
20250227,184100,1273032080,7080,7080,7080,7080,0
20250227,184000,1273032080,7080,7080,7080,7080,0
20250227,183900,1273032080,7080,7080,7080,7080,0
20250227,183800,1273032080,7080,7080,7080,7080,0
20250227,183700,1273032080,7080,7080,7080,7080,5072
20250227,183600,1273032080,7080,7080,7080,7080,0
20250227,183500,1273032080,7080,7080,7080,7080,0
20250227,183400,1273032080,7080,7080,7080,7080,0
20250227,183300,1273032080,7080,7080,7080,7080,0
20250227,183200,1273032080,7080,7080,7080,7080,0
20250227,183100,1273032080,7080,7080,7080,7080,0
20250227,183000,1273032080,7080,7080,7080,7080,0
20250227,182900,1273032080,7080,7080,7080,7080,0
20250227,182800,1273032080,7080,7080,7080,7080,0
20250227,182700,1273032080,7080,7080,7080,7080,0
20250227,182600,1273032080,7080,7080,7080,7080,0
20250227,182500,1273032080,7080,7080,7080,7080,0
20250227,182400,1273032080,7080,7080,7080,7080,0
20250227,182300,1273032080,7080,7080,7080,7080,0
20250227,182200,1273032080,7080,7080,7080,7080,0
20250227,182100,1273032080,7080,7080,7080,7080,0
20250227,182000,1273032080,7080,7080,7080,7080,0
20250227,181900,1273032080,7080,7080,7080,7080,0
20250227,181800,1273032080,7080,7080,7080,7080,0
20250227,181700,1273032080,7080,7080,7080,7080,0
20250227,181600,1273032080,7080,7080,7080,7080,0
20250227,181500,1273032080,7080,7080,7080,7080,0
20250227,181400,1273032080,7080,7080,7080,7080,0
20250227,181300,1273032080,7080,7080,7080,7080,0
20250227,181200,1273032080,7080,7080,7080,7080,0
20250227,181100,1273032080,7080,7080,7080,7080,0
20250227,181000,1273032080,7080,7080,7080,7080,0
20250227,180900,1273032080,7080,7080,7080,7080,0
20250227,180800,1273032080,7080,7080,7080,7080,0
20250227,180700,1273032080,7080,7080,7080,7080,5072
20250227,180600,1273032080,7080,7080,7080,7080,0
20250227,180500,1273032080,7080,7080,7080,7080,0
20250227,180400,1273032080,7080,7080,7080,7080,0
20250227,180300,1273032080,7080,7080,7080,7080,0
20250227,180200,1273032080,7080,7080,7080,7080,0
20250227,180100,1273032080,7080,7080,7080,7080,0
20250227,180000,1273032080,7080,7080,7080,7080,0
20250227,175900,1273032080,7080,7080,7080,7080,0
20250227,175800,1273032080,7080,7080,7080,7080,0
20250227,175700,1273032080,7080,7080,7080,7080,0
20250227,175600,1273032080,7080,7080,7080,7080,0
20250227,175500,1273032080,7080,7080,7080,7080,0
20250227,175400,1273032080,7080,7080,7080,7080,0
20250227,175300,1273032080,7080,7080,7080,7080,0
20250227,175200,1273032080,7080,7080,7080,7080,0
20250227,175100,1273032080,7080,7080,7080,7080,0
20250227,175000,1273032080,7080,7080,7080,7080,0
20250227,174900,1273032080,7080,7080,7080,7080,0
20250227,174800,1273032080,7080,7080,7080,7080,0
20250227,174700,1273032080,7080,7080,7080,7080,0
20250227,174600,1273032080,7080,7080,7080,7080,0
20250227,174500,1273032080,7080,7080,7080,7080,0
20250227,174400,1273032080,7080,7080,7080,7080,0
20250227,174300,1273032080,7080,7080,7080,7080,0
20250227,174200,1273032080,7080,7080,7080,7080,0
20250227,174100,1273032080,7080,7080,7080,7080,0
20250227,174000,1273032080,7080,7080,7080,7080,0
20250227,173900,1273032080,7080,7080,7080,7080,0
20250227,173800,1273032080,7080,7080,7080,7080,0
20250227,173700,1273032080,7080,7080,7080,7080,5072
20250227,173600,1273032080,7080,7080,7080,7080,0
20250227,173500,1273032080,7080,7080,7080,7080,0
20250227,173400,1273032080,7080,7080,7080,7080,0
20250227,173300,1273032080,7080,7080,7080,7080,0
20250227,173200,1273032080,7080,7080,7080,7080,0
20250227,173100,1273032080,7080,7080,7080,7080,0
20250227,173000,1273032080,7080,7080,7080,7080,0
20250227,172900,1273032080,7080,7080,7080,7080,0
20250227,172800,1273032080,7080,7080,7080,7080,0
20250227,172700,1273032080,7080,7080,7080,7080,0
20250227,172600,1273032080,7080,7080,7080,7080,0
20250227,172500,1273032080,7080,7080,7080,7080,0
20250227,172400,1273032080,7080,7080,7080,7080,0
20250227,172300,1273032080,7080,7080,7080,7080,0
20250227,172200,1273032080,7080,7080,7080,7080,0
20250227,172100,1273032080,7080,7080,7080,7080,0
20250227,172000,1273032080,7080,7080,7080,7080,0
20250227,171900,1273032080,7080,7080,7080,7080,0
20250227,171800,1273032080,7080,7080,7080,7080,0
20250227,171700,1273032080,7080,7080,7080,7080,0
20250227,171600,1273032080,7080,7080,7080,7080,0
20250227,171500,1273032080,7080,7080,7080,7080,0
20250227,171400,1273032080,7080,7080,7080,7080,0
20250227,171300,1273032080,7080,7080,7080,7080,0
20250227,171200,1273032080,7080,7080,7080,7080,0
20250227,171100,1273032080,7080,7080,7080,7080,0
20250227,171000,1273032080,7080,7080,7080,7080,0
20250227,170900,1273032080,7080,7080,7080,7080,0
20250227,170800,1273032080,7080,7080,7080,7080,0
20250227,170700,1273032080,7080,7080,7080,7080,5072
20250227,170600,1273032080,7080,7080,7080,7080,0
20250227,170500,1273032080,7080,7080,7080,7080,0
20250227,170400,1273032080,7080,7080,7080,7080,0
20250227,170300,1273032080,7080,7080,7080,7080,0
20250227,170200,1273032080,7080,7080,7080,7080,0
20250227,170100,1273032080,7080,7080,7080,7080,0
20250227,170000,1273032080,7080,7080,7080,7080,0
20250227,165900,1273032080,7080,7080,7080,7080,0
20250227,165800,1273032080,7080,7080,7080,7080,0
20250227,165700,1273032080,7080,7080,7080,7080,0
20250227,165600,1273032080,7080,7080,7080,7080,0
20250227,165500,1273032080,7080,7080,7080,7080,0
20250227,165400,1273032080,7080,7080,7080,7080,0
20250227,165300,1273032080,7080,7080,7080,7080,0
20250227,165200,1273032080,7080,7080,7080,7080,0
20250227,165100,1273032080,7080,7080,7080,7080,0
20250227,165000,1273032080,7080,7080,7080,7080,0
20250227,164900,1273032080,7080,7080,7080,7080,0
20250227,164800,1273032080,7080,7080,7080,7080,0
20250227,164700,1273032080,7080,7080,7080,7080,0
20250227,164600,1273032080,7080,7080,7080,7080,0
20250227,164500,1273032080,7080,7080,7080,7080,0
20250227,164400,1273032080,7080,7080,7080,7080,0
20250227,164300,1273032080,7080,7080,7080,7080,0
20250227,164200,1273032080,7080,7080,7080,7080,0
20250227,164100,1273032080,7080,7080,7080,7080,0
20250227,164000,1273032080,7080,7080,7080,7080,0
20250227,163900,1273032080,7080,7080,7080,7080,0
20250227,163800,1273032080,7080,7080,7080,7080,0
20250227,163700,1273032080,7080,7080,7080,7080,5072
20250227,163600,1273032080,7080,7080,7080,7080,0
20250227,163500,1273032080,7080,7080,7080,7080,0
20250227,163400,1273032080,7080,7080,7080,7080,0
20250227,163300,1273032080,7080,7080,7080,7080,0
20250227,163200,1273032080,7080,7080,7080,7080,0
20250227,163100,1273032080,7080,7080,7080,7080,0
20250227,163000,1273032080,7080,7080,7080,7080,0
20250227,162900,1273032080,7080,7080,7080,7080,0
20250227,162800,1273032080,7080,7080,7080,7080,0
20250227,162700,1273032080,7080,7080,7080,7080,0
20250227,162600,1273032080,7080,7080,7080,7080,0
20250227,162500,1273032080,7080,7080,7080,7080,0
20250227,162400,1273032080,7080,7080,7080,7080,0
20250227,162300,1273032080,7080,7080,7080,7080,0
20250227,162200,1273032080,7080,7080,7080,7080,0
20250227,162100,1273032080,7080,7080,7080,7080,0
20250227,162000,1273032080,7080,7080,7080,7080,0
20250227,161900,1273032080,7080,7080,7080,7080,0
20250227,161800,1273032080,7080,7080,7080,7080,0
20250227,161700,1273032080,7080,7080,7080,7080,0
20250227,161600,1273032080,7080,7080,7080,7080,0
20250227,161500,1273032080,7080,7080,7080,7080,0
20250227,161400,1273032080,7080,7080,7080,7080,0
20250227,161300,1273032080,7080,7080,7080,7080,0
20250227,161200,1273032080,7080,7080,7080,7080,0
20250227,161100,1273032080,7080,7080,7080,7080,0
20250227,161000,1273032080,7080,7080,7080,7080,0
20250227,160900,1273032080,7080,7080,7080,7080,0
20250227,160800,1273032080,7080,7080,7080,7080,0
20250227,160700,1273032080,7080,7080,7080,7080,5072
20250227,160600,1273032080,7080,7080,7080,7080,0
20250227,160500,1273032080,7080,7080,7080,7080,0
20250227,160400,1273032080,7080,7080,7080,7080,0
20250227,160300,1273032080,7080,7080,7080,7080,0
20250227,160200,1273032080,7080,7080,7080,7080,0
20250227,160100,1273032080,7080,7080,7080,7080,0
20250227,160000,1273032080,7080,7080,7080,7080,0
20250227,155900,1273032080,7080,7080,7080,7080,0
20250227,155800,1273032080,7080,7080,7080,7080,0
20250227,155700,1273032080,7080,7080,7080,7080,0
20250227,155600,1273032080,7080,7080,7080,7080,0
20250227,155500,1273032080,7080,7080,7080,7080,0
20250227,155400,1273032080,7080,7080,7080,7080,0
20250227,155300,1273032080,7080,7080,7080,7080,0
20250227,155200,1273032080,7080,7080,7080,7080,0
20250227,155100,1273032080,7080,7080,7080,7080,0
20250227,155000,1273032080,7080,7080,7080,7080,0
20250227,154900,1273032080,7080,7080,7080,7080,0
20250227,154800,1273032080,7080,7080,7080,7080,0
20250227,154700,1273032080,7080,7080,7080,7080,0
20250227,154600,1273032080,7080,7080,7080,7080,0
20250227,154500,1273032080,7080,7080,7080,7080,0
20250227,154400,1273032080,7080,7080,7080,7080,0
20250227,154300,1273032080,7080,7080,7080,7080,0
20250227,154200,1273032080,7080,7080,7080,7080,0
20250227,154100,1273032080,7080,7080,7080,7080,0
20250227,154000,1273032080,7080,7080,7080,7080,0
20250227,153900,1273032080,7080,7080,7080,7080,0
20250227,153800,1273032080,7080,7080,7080,7080,0
20250227,153700,1273032080,7080,7080,7080,7080,5072
20250227,153600,1273032080,7080,7080,7080,7080,0
20250227,153500,1273032080,7080,7080,7080,7080,0
20250227,153400,1273032080,7080,7080,7080,7080,0
20250227,153300,1273032080,7080,7080,7080,7080,0
20250227,153200,1273032080,7080,7080,7080,7080,0
20250227,153100,1273032080,7080,7080,7080,7080,0
20250227,153000,1273032080,7080,7080,7080,7080,5072
20250227,152900,1237122320,7000,7000,7000,7000,0
20250227,152800,1237122320,7000,7000,7000,7000,0
20250227,152700,1237122320,7000,7000,7000,7000,0
20250227,152600,1237122320,7000,7000,7000,7000,0
20250227,152500,1237122320,7000,7000,7000,7000,0
20250227,152400,1237122320,7000,7000,7000,7000,0
20250227,152300,1237122320,7000,7000,7000,7000,0
20250227,152200,1237122320,7000,7000,7000,7000,0
20250227,152100,1237122320,7000,7000,7000,7000,0
20250227,152000,1237122320,7000,7000,7000,7000,0
20250227,151900,1237122320,7000,7020,7020,7000,3396
20250227,151800,1213346810,7010,7000,7010,7000,2364
20250227,151700,1196787540,7000,7000,7000,7000,139
20250227,151600,1195814540,6970,6970,6970,6970,0
20250227,151500,1195814540,6970,6980,6980,6970,2050
20250227,151400,1181507350,6990,7000,7000,6990,153
20250227,151300,1180436680,7000,7000,7000,6990,51
20250227,151200,1180079880,7000,7010,7010,7000,12
20250227,151100,1179995780,6980,6990,7010,6980,412
20250227,151000,1177119780,7010,6980,7010,6980,139
20250227,150900,1176147570,6970,6980,6980,6970,1136
20250227,150800,1168222870,7000,6980,7010,6980,244
20250227,150700,1166518500,7010,7010,7010,7010,0
20250227,150600,1166518500,7010,6980,7010,6980,239
20250227,150500,1164844100,7010,6980,7010,6970,1347
20250227,150400,1155450690,7000,6990,7000,6990,6
20250227,150300,1155408730,7010,6980,7010,6980,41
20250227,150200,1155122520,7000,6990,7000,6970,1370
20250227,150100,1145560510,6980,6980,6980,6980,252
20250227,150000,1143801550,6990,6980,6990,6980,503
20250227,145900,1140289600,6990,6990,6990,6990,79
20250227,145800,1139737390,6980,6990,6990,6980,1466
20250227,145700,1129495050,7000,6990,7000,6990,244
20250227,145600,1127789480,7000,6990,7000,6990,21
20250227,145500,1127642490,7000,7010,7010,7000,2
20250227,145400,1127628480,7010,6990,7010,6990,94
20250227,145300,1126971400,7010,7000,7010,7000,84
20250227,145200,1126383190,7010,7010,7010,6990,896
20250227,145100,1120116270,7000,7020,7020,7000,277
20250227,145000,1118176470,7000,7030,7030,7000,916
20250227,144900,1111756590,7030,7020,7030,7000,1725
20250227,144800,1099672790,7030,7030,7030,7030,1
20250227,144700,1099665760,7040,7040,7040,7040,0
20250227,144600,1099665760,7040,7010,7040,7010,151
20250227,144500,1098607220,7030,7020,7030,7000,883
20250227,144400,1092413200,7030,7030,7030,7030,206
20250227,144300,1090965020,7030,7050,7050,7030,705
20250227,144200,1085999830,7050,7020,7050,7020,797
20250227,144100,1080393170,7020,7010,7020,7010,312
20250227,144000,1078203030,7020,7020,7020,7010,261
20250227,143900,1076371810,7020,7010,7020,7010,540
20250227,143800,1072586310,7010,7000,7010,7000,135
20250227,143700,1071641010,7000,7000,7000,7000,301
20250227,143600,1069534010,7000,7000,7000,7000,76
20250227,143500,1069002010,7000,7000,7000,7000,20
20250227,143400,1068862010,7000,7000,7000,7000,534
20250227,143300,1065124010,7010,7010,7010,7010,400
20250227,143200,1062320010,7010,7010,7010,7010,100
20250227,143100,1061619010,6990,6990,6990,6990,1
20250227,143000,1061612020,7010,7010,7010,7010,1
20250227,142900,1061605010,7010,7010,7010,7010,21
20250227,142800,1061457800,7010,7010,7010,7010,11
20250227,142700,1061380690,7020,7010,7020,7010,60
20250227,142600,1060959990,7000,7000,7000,7000,4
20250227,142500,1060931990,7010,7010,7010,7010,692
20250227,142400,1056081070,7010,7010,7010,7010,71
20250227,142300,1055583360,6990,6990,6990,6990,100
20250227,142200,1054884360,6990,6990,6990,6990,1
20250227,142100,1054877370,6990,6990,6990,6990,1
20250227,142000,1054870380,7010,7000,7010,6990,144
20250227,141900,1053862400,7000,7000,7000,7000,5
20250227,141800,1053827400,7000,7000,7000,7000,18
20250227,141700,1053701400,7010,7000,7010,7000,68
20250227,141600,1053225380,6990,6990,6990,6990,2
20250227,141500,1053211400,6990,6990,6990,6990,0
20250227,141400,1053211400,6990,6990,6990,6990,212
20250227,141300,1051729520,6990,6990,6990,6990,200
20250227,141200,1050331520,6990,6990,6990,6990,15
20250227,141100,1050226670,7000,7000,7000,7000,102
20250227,141000,1049512670,7000,7000,7000,7000,3120
20250227,140900,1027672670,7000,7000,7000,7000,0
20250227,140800,1027672670,7000,7000,7000,7000,0
20250227,140700,1027672670,7000,7000,7000,7000,51
20250227,140600,1027315670,7000,7000,7000,7000,1
20250227,140500,1027308670,7000,7000,7000,7000,2
20250227,140400,1027294670,6990,6990,6990,6990,40
20250227,140300,1027015070,6990,6990,7000,6990,21
20250227,140200,1026868180,7000,7000,7000,7000,62
20250227,140100,1026434180,7000,7000,7000,7000,2
20250227,140000,1026420180,7000,7000,7000,7000,0
20250227,135900,1026420180,7000,7000,7000,7000,2
20250227,135800,1026406180,6990,6990,6990,6990,0
20250227,135700,1026406180,6990,7000,7000,6990,2
20250227,135600,1026392190,7000,6980,7000,6980,64
20250227,135500,1025944270,7000,7000,7000,7000,0
20250227,135400,1025944270,7000,7000,7000,7000,0
20250227,135300,1025944270,7000,7000,7000,7000,1
20250227,135200,1025937270,7000,6980,7000,6980,260
20250227,135100,1024122430,6980,6980,6980,6980,100
20250227,135000,1023424430,6990,6990,6990,6990,5
20250227,134900,1023389480,6980,6980,6980,6980,10
20250227,134800,1023319680,6980,6990,6990,6980,64
20250227,134700,1022872920,6990,6990,6990,6990,21
20250227,134600,1022726130,6970,6980,6980,6970,1500
20250227,134500,1012270970,6990,6990,6990,6990,2
20250227,134400,1012256990,6980,6980,6980,6980,27
20250227,134300,1012068530,6970,6970,6970,6970,72
20250227,134200,1011566690,6980,6980,6980,6980,10
20250227,134100,1011496890,6970,6970,6970,6970,50
20250227,134000,1011148390,6970,6980,6980,6970,3048
20250227,133900,989903350,6980,6980,6980,6980,142
20250227,133800,988912190,6990,6990,6990,6990,2
20250227,133700,988898210,6990,6990,6990,6990,0
20250227,133600,988898210,6990,6970,6990,6970,998
20250227,133500,981941990,6980,6980,6980,6980,510
20250227,133400,978382190,6990,6990,6990,6990,0
20250227,133300,978382190,6990,6990,6990,6990,0
20250227,133200,978382190,6990,6990,6990,6980,155
20250227,133100,977300170,6980,6980,6980,6980,1011
20250227,133000,970243390,6980,6980,6980,6980,8
20250227,132900,970187550,6980,6980,6990,6980,33
20250227,132800,969956970,6980,6980,6980,6980,21
20250227,132700,969810390,6980,6990,6990,6980,128
20250227,132600,968915950,6990,6980,6990,6980,145
20250227,132500,967903830,6980,6980,6980,6980,599
20250227,132400,963722810,6990,6980,7000,6980,194
20250227,132300,962367010,6980,6980,6980,6980,0
20250227,132200,962367010,6980,6990,6990,6980,299
20250227,132100,960279120,6990,6990,6990,6990,20
20250227,132000,960139320,6990,6990,6990,6990,100
20250227,131900,959440320,7010,7010,7010,7010,0
20250227,131800,959440320,7010,7010,7010,7010,0
20250227,131700,959440320,7010,6980,7010,6980,272
20250227,131600,957541700,6980,6990,6990,6980,211
20250227,131500,956067590,7000,7010,7010,7000,61
20250227,131400,955640170,7000,7000,7010,7000,97
20250227,131300,954961070,7000,7000,7000,7000,0
20250227,131200,954961070,7000,7000,7000,7000,0
20250227,131100,954961070,7000,7000,7000,7000,100
20250227,131000,954261070,7020,7020,7020,7020,205
20250227,130900,952821970,7010,7010,7010,7010,0
20250227,130800,952821970,7010,7010,7010,7010,1
20250227,130700,952814960,7030,7000,7030,7000,26
20250227,130600,952632930,7000,7000,7000,7000,1
20250227,130500,952625930,7010,7020,7030,7010,142
20250227,130400,951629090,7020,7020,7020,7020,1
20250227,130300,951622070,7020,7020,7020,7020,0
20250227,130200,951622070,7020,7020,7020,7020,580
20250227,130100,947550470,7020,7000,7020,7000,99
20250227,130000,946856690,7000,7000,7000,7000,17
20250227,125900,946737690,7000,7000,7000,7000,1
20250227,125800,946730690,7000,7000,7000,7000,8
20250227,125700,946674690,6970,6980,6980,6970,915
20250227,125600,940294620,6980,6980,6980,6980,100
20250227,125500,939596620,6980,6990,6990,6980,6
20250227,125400,939554710,6990,7000,7000,6990,4
20250227,125300,939526730,7000,7000,7000,7000,60
20250227,125200,939106730,7000,7000,7000,7000,16
20250227,125100,938994730,6990,7000,7000,6980,18
20250227,125000,938869000,6980,6990,7000,6980,180
20250227,124900,937610790,7000,7000,7000,7000,1
20250227,124800,937603790,7000,7000,7000,7000,1
20250227,124700,937596790,6980,7000,7000,6980,33
20250227,124600,937366390,6970,6970,6970,6970,23
20250227,124500,937206080,6970,6990,6990,6970,1145
20250227,124400,929223970,7000,7000,7000,7000,37
20250227,124300,928964970,7000,7000,7000,7000,9
20250227,124200,928901970,7000,7000,7000,7000,1
20250227,124100,928894970,7020,7020,7020,7020,0
20250227,124000,928894970,7020,7020,7020,7020,2
20250227,123900,928880930,7020,7020,7020,7020,0
20250227,123800,928880930,7020,7000,7020,6970,11
20250227,123700,928804070,7040,7040,7040,7040,8
20250227,123600,928747750,7040,7040,7040,7040,0
20250227,123500,928747750,7040,7040,7040,7040,1
20250227,123400,928740710,7040,7000,7040,6970,1065
20250227,123300,921308090,7010,7010,7010,7010,100
20250227,123200,920607090,7030,7030,7030,7030,3
20250227,123100,920586000,7030,7000,7030,7000,60
20250227,123000,920165760,7010,7020,7020,7010,651
20250227,122900,915601940,7030,7030,7030,7030,0
20250227,122800,915601940,7030,7030,7030,7030,3
20250227,122700,915580850,7020,7020,7020,7020,0
20250227,122600,915580850,7020,7020,7040,7020,385
20250227,122500,912878130,7020,7020,7030,7020,242
20250227,122400,911179260,7050,7050,7050,7050,1
20250227,122300,911172210,7020,7020,7020,7020,1
20250227,122200,911165190,7030,7040,7040,7030,755
20250227,122100,905855040,7040,7040,7040,7030,103
20250227,122000,905129930,7030,7050,7050,7030,450
20250227,121900,901961970,7050,7050,7050,7050,7
20250227,121800,901912620,7050,7060,7060,7050,201
20250227,121700,900493970,7060,7060,7060,7060,19
20250227,121600,900359830,7060,7050,7060,7050,93
20250227,121500,899703560,7060,7060,7060,7060,50
20250227,121400,899350560,7050,7050,7050,7050,140
20250227,121300,898363560,7060,7060,7060,7060,27
20250227,121200,898172940,7070,7070,7070,7070,0
20250227,121100,898172940,7070,7070,7070,7070,4
20250227,121000,898144660,7070,7070,7070,7070,10
20250227,120900,898073960,7070,7070,7070,7070,34
20250227,120800,897833580,7060,7060,7060,7060,0
20250227,120700,897833580,7060,7080,7080,7060,694
20250227,120600,892926850,7080,7070,7080,7070,7
20250227,120500,892877300,7080,7080,7080,7080,150
20250227,120400,891815300,7080,7080,7080,7080,91
20250227,120300,891171020,7070,7070,7070,7070,15
20250227,120200,891064970,7070,7020,7070,7020,1328
20250227,120100,881676760,7070,7070,7070,7070,47
20250227,120000,881344470,7020,7020,7020,7020,40
20250227,115900,881063670,7020,7030,7030,7020,1679
20250227,115800,869273730,7040,7040,7040,7040,718
20250227,115700,864219010,7050,7050,7050,7050,71
20250227,115600,863718460,7050,7080,7080,7050,122
20250227,115500,862858300,7060,7070,7070,7060,1101
20250227,115400,855084640,7070,7070,7070,7070,30
20250227,115300,854872540,7070,7070,7070,7070,204
20250227,115200,853430260,7060,7080,7080,7060,102
20250227,115100,852709060,7080,7080,7080,7060,394
20250227,115000,849919760,7060,7060,7070,7060,730
20250227,114900,844765800,7060,7060,7070,7060,301
20250227,114800,842638730,7070,7090,7100,7070,502
20250227,114700,839079560,7090,7070,7090,7070,1352
20250227,114600,829517340,7070,7070,7080,7070,485
20250227,114500,826086690,7080,7070,7080,7030,3405
20250227,114400,802126840,7070,7060,7070,7040,767
20250227,114300,796726870,7040,7040,7070,7040,44
20250227,114200,796415950,7040,7050,7050,7040,15
20250227,114100,796310250,7040,7070,7070,7040,6
20250227,114000,796267980,7040,7070,7070,7040,665
20250227,113900,791576190,7080,7080,7090,7080,390
20250227,113800,788814890,7080,7080,7080,7070,197
20250227,113700,787420170,7070,7080,7080,7070,1315
20250227,113600,778123070,7030,7050,7090,7030,3576
20250227,113500,752829630,7050,6990,7050,6990,1892
20250227,113400,739572510,6980,6970,6980,6960,1389
20250227,113300,729892290,6970,6970,6970,6970,0
20250227,113200,729892290,6970,6970,6970,6970,0
20250227,113100,729892290,6970,6970,6970,6970,0
20250227,113000,729892290,6970,6980,6980,6970,218
20250227,112900,728371780,6980,6960,6980,6960,33
20250227,112800,728142060,6960,6960,6960,6960,7
20250227,112700,728093340,6950,6970,6970,6950,546
20250227,112600,724288180,6950,6970,6970,6950,243
20250227,112500,722599310,6950,6960,6960,6950,571
20250227,112400,718625360,6950,6950,6950,6950,215
20250227,112300,717131110,6950,6950,6950,6950,70
20250227,112200,716644610,6960,6950,6960,6950,126
20250227,112100,715768340,6950,6950,6950,6950,275
20250227,112000,713857090,6960,6960,6960,6960,2
20250227,111900,713843170,6960,6950,6960,6950,210
20250227,111800,712383570,6950,6960,6960,6950,73
20250227,111700,711875520,6960,6970,6970,6960,102
20250227,111600,711165580,6970,6970,6970,6970,532
20250227,111500,707457540,6970,6970,6970,6970,0
20250227,111400,707457540,6970,6970,6970,6970,1
20250227,111300,707450570,6970,6960,6970,6960,73
20250227,111200,706942190,6960,6960,6960,6960,0
20250227,111100,706942190,6960,6970,6970,6960,984
20250227,111000,700093450,6970,6980,6980,6960,33
20250227,110900,699863400,6960,6960,6960,6960,300
20250227,110800,697775400,6960,6970,6970,6960,383
20250227,110700,695106250,6980,6990,6990,6980,40
20250227,110600,694826950,6990,6990,6990,6990,150
20250227,110500,693778450,6990,6990,6990,6990,0
20250227,110400,693778450,6990,6980,6990,6980,556
20250227,110300,689897560,6980,6970,6980,6970,3
20250227,110200,689876630,6970,6960,6970,6960,8
20250227,110100,689820940,6960,6960,6960,6960,0
20250227,110000,689820940,6960,6960,6960,6960,0
20250227,105900,689820940,6960,6960,6960,6960,120
20250227,105800,688985740,6960,6960,6960,6960,0
20250227,105700,688985740,6960,6960,6960,6960,57
20250227,105600,688589020,6960,6960,6960,6960,8
20250227,105500,688533340,6950,6950,6950,6950,0
20250227,105400,688533340,6950,6960,6960,6950,935
20250227,105300,682034600,6960,6960,6960,6960,1274
20250227,105200,673167560,6960,6970,6970,6960,21
20250227,105100,673021390,6960,6960,6960,6960,0
20250227,105000,673021390,6960,6960,6960,6960,172
20250227,104900,671824270,6970,6970,6980,6970,28
20250227,104800,671629090,6970,6970,6970,6970,200
20250227,104700,670235090,6960,6960,6960,6960,1
20250227,104600,670228130,6960,6980,6990,6960,1286
20250227,104500,661239580,6980,6980,6980,6980,0
20250227,104400,661239580,6980,6980,6980,6980,272
20250227,104300,659341020,6980,6980,6980,6980,0
20250227,104200,659341020,6980,6980,6980,6980,200
20250227,104100,657945020,6980,6960,6980,6960,150
20250227,104000,656899620,6960,6980,6980,6960,637
20250227,103900,652462360,6990,6970,6990,6970,427
20250227,103800,649483860,6980,6970,6990,6950,14
20250227,103700,649386260,6970,6970,6970,6970,485
20250227,103600,646005810,6970,6960,6970,6960,214
20250227,103500,644515270,6960,6950,6960,6950,646
20250227,103400,640025440,6950,6960,6960,6950,752
20250227,103300,634797110,6960,6970,6970,6960,16
20250227,103200,634685690,6990,6990,6990,6990,1
20250227,103100,634678700,6970,6970,6970,6970,0
20250227,103000,634678700,6970,6970,6970,6960,2060
20250227,102900,620337540,6970,6970,6970,6970,0
20250227,102800,620337540,6970,6970,6970,6970,419
20250227,102700,617417110,7000,6970,7000,6970,2180
20250227,102600,602213480,6970,6970,6970,6970,460
20250227,102500,599007280,6970,6970,6970,6970,0
20250227,102400,599007280,6970,6980,6980,6960,1612
20250227,102300,587774100,6970,6980,6980,6970,2122
20250227,102200,572977900,6980,6980,6980,6980,61
20250227,102100,572552120,6980,6980,6980,6980,359
20250227,102000,570046300,6990,7010,7010,6990,193
20250227,101900,568695780,7020,7020,7020,7020,1
20250227,101800,568688760,7030,7030,7030,7030,0
20250227,101700,568688760,7030,7030,7030,7030,34
20250227,101600,568449740,7010,7030,7030,7010,27
20250227,101500,568260340,7020,7000,7020,7000,841
20250227,101400,562356760,7000,7000,7000,7000,70
20250227,101300,561866760,6970,7000,7020,6970,1136
20250227,101200,553914350,7000,6990,7000,6990,13
20250227,101100,553823470,6960,6960,6960,6960,1
20250227,101000,553816510,6960,6980,6980,6960,630
20250227,100900,549431100,6980,7000,7000,6960,1480
20250227,100800,539114730,7000,6980,7000,6980,140
20250227,100700,538137310,6970,6990,7000,6970,612
20250227,100600,533867770,7000,6990,7000,6980,219
20250227,100500,532337260,6990,6980,7000,6980,36
20250227,100400,532085640,6980,6980,6980,6980,182
20250227,100300,530815280,6980,6980,6980,6980,10
20250227,100200,530745480,6980,6990,6990,6980,90
20250227,100100,530117270,6980,6980,6980,6980,77
20250227,100000,529579810,6970,7010,7010,6970,307
20250227,095900,527439410,7010,7000,7020,7000,682
20250227,095800,522655340,7020,7020,7020,6970,166
20250227,095700,521490070,7020,7000,7020,6970,811
20250227,095600,515836200,6980,6980,6980,6980,0
20250227,095500,515836200,6980,7010,7010,6980,426
20250227,095400,512850360,7000,6990,7000,6990,342
20250227,095300,510456910,6970,6970,6970,6970,150
20250227,095200,509411410,6970,6970,6970,6970,388
20250227,095100,506707050,6970,6980,6980,6970,622
20250227,095000,502367070,6990,6990,7030,6990,138
20250227,094900,501402050,6990,7000,7000,6990,490
20250227,094800,497973650,7000,7030,7030,7000,707
20250227,094700,493012850,7030,7020,7050,7020,863
20250227,094600,486938780,7020,6980,7030,6980,1364
20250227,094500,477373920,6980,6970,7010,6960,2442
20250227,094400,460303230,6970,6950,6970,6940,1150
20250227,094300,452316650,6970,6950,6970,6950,1031
20250227,094200,445150370,6950,6970,6970,6950,386
20250227,094100,442465880,6960,6970,6970,6950,4038
20250227,094000,414361110,6980,6980,6980,6980,600
20250227,093900,410173110,6980,6970,6980,6970,904
20250227,093800,403872200,6970,6980,6980,6970,465
20250227,093700,400629650,6980,6990,7000,6980,701
20250227,093600,395731650,6990,6990,6990,6990,616
20250227,093500,391425810,6990,6990,6990,6990,9
20250227,093400,391362900,7000,6990,7000,6980,230
20250227,093300,389753490,6970,6950,6970,6950,167
20250227,093200,388590080,6950,6960,6960,6950,58
20250227,093100,388186550,6960,6960,6970,6950,743
20250227,093000,383013200,6960,6970,6970,6960,1840
20250227,092900,370206540,6980,6970,7000,6970,892
20250227,092800,363988240,6980,6970,6980,6970,216
20250227,092700,362482520,6960,6970,7000,6960,463
20250227,092600,359254230,6970,6960,7000,6960,515
20250227,092500,355663810,6960,6970,6970,6960,704
20250227,092400,350763300,6970,6980,6990,6950,2356
20250227,092300,334331910,6980,6980,6980,6980,473
20250227,092200,331030370,6980,6980,6980,6970,422
20250227,092100,328088970,6980,6990,6990,6980,382
20250227,092000,325422430,6990,6980,6990,6980,1048
20250227,091900,318098820,6990,6970,6990,6970,1032
20250227,091800,310905760,6970,6980,6980,6950,2123
20250227,091700,296125740,6980,6990,6990,6980,1675
20250227,091600,284432470,6980,7000,7010,6980,1528
20250227,091500,273756490,7030,7020,7050,6980,5172
20250227,091400,237537500,7050,7020,7050,7010,887
20250227,091300,231301680,7020,7000,7020,6970,1560
20250227,091200,220385020,6970,6970,7000,6970,727
20250227,091100,215308250,6980,7000,7030,6950,429
20250227,091000,212309790,6950,7030,7030,6950,3399
20250227,090900,188561620,7030,7030,7030,7030,401
20250227,090800,185742590,7030,6980,7030,6940,2775
20250227,090700,166415460,6980,7020,7030,6980,1118
20250227,090600,158594070,7020,7020,7030,7020,644
20250227,090500,154072610,7020,7000,7030,7000,568
20250227,090400,150086250,7010,7030,7030,7010,1376
20250227,090300,140421860,7030,7010,7030,7000,1322
20250227,090200,131151620,7000,7050,7050,6930,6306
20250227,090100,87130970,7050,7070,7100,7000,7060
20250227,090000,37589560,7050,7070,7110,7030,4868
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210700 1273032080 7080 7080 7080 7080 5072
3 20250227 210600 1273032080 7080 7080 7080 7080 0
4 20250227 210500 1273032080 7080 7080 7080 7080 0
5 20250227 210400 1273032080 7080 7080 7080 7080 0
6 20250227 210300 1273032080 7080 7080 7080 7080 0
7 20250227 210200 1273032080 7080 7080 7080 7080 0
8 20250227 210100 1273032080 7080 7080 7080 7080 0
9 20250227 210000 1273032080 7080 7080 7080 7080 0
10 20250227 205900 1273032080 7080 7080 7080 7080 0
11 20250227 205800 1273032080 7080 7080 7080 7080 0
12 20250227 205700 1273032080 7080 7080 7080 7080 0
13 20250227 205600 1273032080 7080 7080 7080 7080 0
14 20250227 205500 1273032080 7080 7080 7080 7080 0
15 20250227 205400 1273032080 7080 7080 7080 7080 0
16 20250227 205300 1273032080 7080 7080 7080 7080 0
17 20250227 205200 1273032080 7080 7080 7080 7080 0
18 20250227 205100 1273032080 7080 7080 7080 7080 0
19 20250227 205000 1273032080 7080 7080 7080 7080 0
20 20250227 204900 1273032080 7080 7080 7080 7080 0
21 20250227 204800 1273032080 7080 7080 7080 7080 0
22 20250227 204700 1273032080 7080 7080 7080 7080 0
23 20250227 204600 1273032080 7080 7080 7080 7080 0
24 20250227 204500 1273032080 7080 7080 7080 7080 0
25 20250227 204400 1273032080 7080 7080 7080 7080 0
26 20250227 204300 1273032080 7080 7080 7080 7080 0
27 20250227 204200 1273032080 7080 7080 7080 7080 0
28 20250227 204100 1273032080 7080 7080 7080 7080 0
29 20250227 204000 1273032080 7080 7080 7080 7080 0
30 20250227 203900 1273032080 7080 7080 7080 7080 0
31 20250227 203800 1273032080 7080 7080 7080 7080 0
32 20250227 203700 1273032080 7080 7080 7080 7080 5072
33 20250227 203600 1273032080 7080 7080 7080 7080 0
34 20250227 203500 1273032080 7080 7080 7080 7080 0
35 20250227 203400 1273032080 7080 7080 7080 7080 0
36 20250227 203300 1273032080 7080 7080 7080 7080 0
37 20250227 203200 1273032080 7080 7080 7080 7080 0
38 20250227 203100 1273032080 7080 7080 7080 7080 0
39 20250227 203000 1273032080 7080 7080 7080 7080 0
40 20250227 202900 1273032080 7080 7080 7080 7080 0
41 20250227 202800 1273032080 7080 7080 7080 7080 0
42 20250227 202700 1273032080 7080 7080 7080 7080 0
43 20250227 202600 1273032080 7080 7080 7080 7080 0
44 20250227 202500 1273032080 7080 7080 7080 7080 0
45 20250227 202400 1273032080 7080 7080 7080 7080 0
46 20250227 202300 1273032080 7080 7080 7080 7080 0
47 20250227 202200 1273032080 7080 7080 7080 7080 0
48 20250227 202100 1273032080 7080 7080 7080 7080 0
49 20250227 202000 1273032080 7080 7080 7080 7080 0
50 20250227 201900 1273032080 7080 7080 7080 7080 0
51 20250227 201800 1273032080 7080 7080 7080 7080 0
52 20250227 201700 1273032080 7080 7080 7080 7080 0
53 20250227 201600 1273032080 7080 7080 7080 7080 0
54 20250227 201500 1273032080 7080 7080 7080 7080 0
55 20250227 201400 1273032080 7080 7080 7080 7080 0
56 20250227 201300 1273032080 7080 7080 7080 7080 0
57 20250227 201200 1273032080 7080 7080 7080 7080 0
58 20250227 201100 1273032080 7080 7080 7080 7080 0
59 20250227 201000 1273032080 7080 7080 7080 7080 0
60 20250227 200900 1273032080 7080 7080 7080 7080 0
61 20250227 200800 1273032080 7080 7080 7080 7080 0
62 20250227 200700 1273032080 7080 7080 7080 7080 5072
63 20250227 200600 1273032080 7080 7080 7080 7080 0
64 20250227 200500 1273032080 7080 7080 7080 7080 0
65 20250227 200400 1273032080 7080 7080 7080 7080 0
66 20250227 200300 1273032080 7080 7080 7080 7080 0
67 20250227 200200 1273032080 7080 7080 7080 7080 0
68 20250227 200100 1273032080 7080 7080 7080 7080 0
69 20250227 200000 1273032080 7080 7080 7080 7080 0
70 20250227 195900 1273032080 7080 7080 7080 7080 0
71 20250227 195800 1273032080 7080 7080 7080 7080 0
72 20250227 195700 1273032080 7080 7080 7080 7080 0
73 20250227 195600 1273032080 7080 7080 7080 7080 0
74 20250227 195500 1273032080 7080 7080 7080 7080 0
75 20250227 195400 1273032080 7080 7080 7080 7080 0
76 20250227 195300 1273032080 7080 7080 7080 7080 0
77 20250227 195200 1273032080 7080 7080 7080 7080 0
78 20250227 195100 1273032080 7080 7080 7080 7080 0
79 20250227 195000 1273032080 7080 7080 7080 7080 0
80 20250227 194900 1273032080 7080 7080 7080 7080 0
81 20250227 194800 1273032080 7080 7080 7080 7080 0
82 20250227 194700 1273032080 7080 7080 7080 7080 0
83 20250227 194600 1273032080 7080 7080 7080 7080 0
84 20250227 194500 1273032080 7080 7080 7080 7080 0
85 20250227 194400 1273032080 7080 7080 7080 7080 0
86 20250227 194300 1273032080 7080 7080 7080 7080 0
87 20250227 194200 1273032080 7080 7080 7080 7080 0
88 20250227 194100 1273032080 7080 7080 7080 7080 0
89 20250227 194000 1273032080 7080 7080 7080 7080 0
90 20250227 193900 1273032080 7080 7080 7080 7080 0
91 20250227 193800 1273032080 7080 7080 7080 7080 0
92 20250227 193700 1273032080 7080 7080 7080 7080 5072
93 20250227 193600 1273032080 7080 7080 7080 7080 0
94 20250227 193500 1273032080 7080 7080 7080 7080 0
95 20250227 193400 1273032080 7080 7080 7080 7080 0
96 20250227 193300 1273032080 7080 7080 7080 7080 0
97 20250227 193200 1273032080 7080 7080 7080 7080 0
98 20250227 193100 1273032080 7080 7080 7080 7080 0
99 20250227 193000 1273032080 7080 7080 7080 7080 0
100 20250227 192900 1273032080 7080 7080 7080 7080 0
101 20250227 192800 1273032080 7080 7080 7080 7080 0
102 20250227 192700 1273032080 7080 7080 7080 7080 0
103 20250227 192600 1273032080 7080 7080 7080 7080 0
104 20250227 192500 1273032080 7080 7080 7080 7080 0
105 20250227 192400 1273032080 7080 7080 7080 7080 0
106 20250227 192300 1273032080 7080 7080 7080 7080 0
107 20250227 192200 1273032080 7080 7080 7080 7080 0
108 20250227 192100 1273032080 7080 7080 7080 7080 0
109 20250227 192000 1273032080 7080 7080 7080 7080 0
110 20250227 191900 1273032080 7080 7080 7080 7080 0
111 20250227 191800 1273032080 7080 7080 7080 7080 0
112 20250227 191700 1273032080 7080 7080 7080 7080 0
113 20250227 191600 1273032080 7080 7080 7080 7080 0
114 20250227 191500 1273032080 7080 7080 7080 7080 0
115 20250227 191400 1273032080 7080 7080 7080 7080 0
116 20250227 191300 1273032080 7080 7080 7080 7080 0
117 20250227 191200 1273032080 7080 7080 7080 7080 0
118 20250227 191100 1273032080 7080 7080 7080 7080 0
119 20250227 191000 1273032080 7080 7080 7080 7080 0
120 20250227 190900 1273032080 7080 7080 7080 7080 0
121 20250227 190800 1273032080 7080 7080 7080 7080 0
122 20250227 190700 1273032080 7080 7080 7080 7080 5072
123 20250227 190600 1273032080 7080 7080 7080 7080 0
124 20250227 190500 1273032080 7080 7080 7080 7080 0
125 20250227 190400 1273032080 7080 7080 7080 7080 0
126 20250227 190300 1273032080 7080 7080 7080 7080 0
127 20250227 190200 1273032080 7080 7080 7080 7080 0
128 20250227 190100 1273032080 7080 7080 7080 7080 0
129 20250227 190000 1273032080 7080 7080 7080 7080 0
130 20250227 185900 1273032080 7080 7080 7080 7080 0
131 20250227 185800 1273032080 7080 7080 7080 7080 0
132 20250227 185700 1273032080 7080 7080 7080 7080 0
133 20250227 185600 1273032080 7080 7080 7080 7080 0
134 20250227 185500 1273032080 7080 7080 7080 7080 0
135 20250227 185400 1273032080 7080 7080 7080 7080 0
136 20250227 185300 1273032080 7080 7080 7080 7080 0
137 20250227 185200 1273032080 7080 7080 7080 7080 0
138 20250227 185100 1273032080 7080 7080 7080 7080 0
139 20250227 185000 1273032080 7080 7080 7080 7080 0
140 20250227 184900 1273032080 7080 7080 7080 7080 0
141 20250227 184800 1273032080 7080 7080 7080 7080 0
142 20250227 184700 1273032080 7080 7080 7080 7080 0
143 20250227 184600 1273032080 7080 7080 7080 7080 0
144 20250227 184500 1273032080 7080 7080 7080 7080 0
145 20250227 184400 1273032080 7080 7080 7080 7080 0
146 20250227 184300 1273032080 7080 7080 7080 7080 0
147 20250227 184200 1273032080 7080 7080 7080 7080 0
148 20250227 184100 1273032080 7080 7080 7080 7080 0
149 20250227 184000 1273032080 7080 7080 7080 7080 0
150 20250227 183900 1273032080 7080 7080 7080 7080 0
151 20250227 183800 1273032080 7080 7080 7080 7080 0
152 20250227 183700 1273032080 7080 7080 7080 7080 5072
153 20250227 183600 1273032080 7080 7080 7080 7080 0
154 20250227 183500 1273032080 7080 7080 7080 7080 0
155 20250227 183400 1273032080 7080 7080 7080 7080 0
156 20250227 183300 1273032080 7080 7080 7080 7080 0
157 20250227 183200 1273032080 7080 7080 7080 7080 0
158 20250227 183100 1273032080 7080 7080 7080 7080 0
159 20250227 183000 1273032080 7080 7080 7080 7080 0
160 20250227 182900 1273032080 7080 7080 7080 7080 0
161 20250227 182800 1273032080 7080 7080 7080 7080 0
162 20250227 182700 1273032080 7080 7080 7080 7080 0
163 20250227 182600 1273032080 7080 7080 7080 7080 0
164 20250227 182500 1273032080 7080 7080 7080 7080 0
165 20250227 182400 1273032080 7080 7080 7080 7080 0
166 20250227 182300 1273032080 7080 7080 7080 7080 0
167 20250227 182200 1273032080 7080 7080 7080 7080 0
168 20250227 182100 1273032080 7080 7080 7080 7080 0
169 20250227 182000 1273032080 7080 7080 7080 7080 0
170 20250227 181900 1273032080 7080 7080 7080 7080 0
171 20250227 181800 1273032080 7080 7080 7080 7080 0
172 20250227 181700 1273032080 7080 7080 7080 7080 0
173 20250227 181600 1273032080 7080 7080 7080 7080 0
174 20250227 181500 1273032080 7080 7080 7080 7080 0
175 20250227 181400 1273032080 7080 7080 7080 7080 0
176 20250227 181300 1273032080 7080 7080 7080 7080 0
177 20250227 181200 1273032080 7080 7080 7080 7080 0
178 20250227 181100 1273032080 7080 7080 7080 7080 0
179 20250227 181000 1273032080 7080 7080 7080 7080 0
180 20250227 180900 1273032080 7080 7080 7080 7080 0
181 20250227 180800 1273032080 7080 7080 7080 7080 0
182 20250227 180700 1273032080 7080 7080 7080 7080 5072
183 20250227 180600 1273032080 7080 7080 7080 7080 0
184 20250227 180500 1273032080 7080 7080 7080 7080 0
185 20250227 180400 1273032080 7080 7080 7080 7080 0
186 20250227 180300 1273032080 7080 7080 7080 7080 0
187 20250227 180200 1273032080 7080 7080 7080 7080 0
188 20250227 180100 1273032080 7080 7080 7080 7080 0
189 20250227 180000 1273032080 7080 7080 7080 7080 0
190 20250227 175900 1273032080 7080 7080 7080 7080 0
191 20250227 175800 1273032080 7080 7080 7080 7080 0
192 20250227 175700 1273032080 7080 7080 7080 7080 0
193 20250227 175600 1273032080 7080 7080 7080 7080 0
194 20250227 175500 1273032080 7080 7080 7080 7080 0
195 20250227 175400 1273032080 7080 7080 7080 7080 0
196 20250227 175300 1273032080 7080 7080 7080 7080 0
197 20250227 175200 1273032080 7080 7080 7080 7080 0
198 20250227 175100 1273032080 7080 7080 7080 7080 0
199 20250227 175000 1273032080 7080 7080 7080 7080 0
200 20250227 174900 1273032080 7080 7080 7080 7080 0
201 20250227 174800 1273032080 7080 7080 7080 7080 0
202 20250227 174700 1273032080 7080 7080 7080 7080 0
203 20250227 174600 1273032080 7080 7080 7080 7080 0
204 20250227 174500 1273032080 7080 7080 7080 7080 0
205 20250227 174400 1273032080 7080 7080 7080 7080 0
206 20250227 174300 1273032080 7080 7080 7080 7080 0
207 20250227 174200 1273032080 7080 7080 7080 7080 0
208 20250227 174100 1273032080 7080 7080 7080 7080 0
209 20250227 174000 1273032080 7080 7080 7080 7080 0
210 20250227 173900 1273032080 7080 7080 7080 7080 0
211 20250227 173800 1273032080 7080 7080 7080 7080 0
212 20250227 173700 1273032080 7080 7080 7080 7080 5072
213 20250227 173600 1273032080 7080 7080 7080 7080 0
214 20250227 173500 1273032080 7080 7080 7080 7080 0
215 20250227 173400 1273032080 7080 7080 7080 7080 0
216 20250227 173300 1273032080 7080 7080 7080 7080 0
217 20250227 173200 1273032080 7080 7080 7080 7080 0
218 20250227 173100 1273032080 7080 7080 7080 7080 0
219 20250227 173000 1273032080 7080 7080 7080 7080 0
220 20250227 172900 1273032080 7080 7080 7080 7080 0
221 20250227 172800 1273032080 7080 7080 7080 7080 0
222 20250227 172700 1273032080 7080 7080 7080 7080 0
223 20250227 172600 1273032080 7080 7080 7080 7080 0
224 20250227 172500 1273032080 7080 7080 7080 7080 0
225 20250227 172400 1273032080 7080 7080 7080 7080 0
226 20250227 172300 1273032080 7080 7080 7080 7080 0
227 20250227 172200 1273032080 7080 7080 7080 7080 0
228 20250227 172100 1273032080 7080 7080 7080 7080 0
229 20250227 172000 1273032080 7080 7080 7080 7080 0
230 20250227 171900 1273032080 7080 7080 7080 7080 0
231 20250227 171800 1273032080 7080 7080 7080 7080 0
232 20250227 171700 1273032080 7080 7080 7080 7080 0
233 20250227 171600 1273032080 7080 7080 7080 7080 0
234 20250227 171500 1273032080 7080 7080 7080 7080 0
235 20250227 171400 1273032080 7080 7080 7080 7080 0
236 20250227 171300 1273032080 7080 7080 7080 7080 0
237 20250227 171200 1273032080 7080 7080 7080 7080 0
238 20250227 171100 1273032080 7080 7080 7080 7080 0
239 20250227 171000 1273032080 7080 7080 7080 7080 0
240 20250227 170900 1273032080 7080 7080 7080 7080 0
241 20250227 170800 1273032080 7080 7080 7080 7080 0
242 20250227 170700 1273032080 7080 7080 7080 7080 5072
243 20250227 170600 1273032080 7080 7080 7080 7080 0
244 20250227 170500 1273032080 7080 7080 7080 7080 0
245 20250227 170400 1273032080 7080 7080 7080 7080 0
246 20250227 170300 1273032080 7080 7080 7080 7080 0
247 20250227 170200 1273032080 7080 7080 7080 7080 0
248 20250227 170100 1273032080 7080 7080 7080 7080 0
249 20250227 170000 1273032080 7080 7080 7080 7080 0
250 20250227 165900 1273032080 7080 7080 7080 7080 0
251 20250227 165800 1273032080 7080 7080 7080 7080 0
252 20250227 165700 1273032080 7080 7080 7080 7080 0
253 20250227 165600 1273032080 7080 7080 7080 7080 0
254 20250227 165500 1273032080 7080 7080 7080 7080 0
255 20250227 165400 1273032080 7080 7080 7080 7080 0
256 20250227 165300 1273032080 7080 7080 7080 7080 0
257 20250227 165200 1273032080 7080 7080 7080 7080 0
258 20250227 165100 1273032080 7080 7080 7080 7080 0
259 20250227 165000 1273032080 7080 7080 7080 7080 0
260 20250227 164900 1273032080 7080 7080 7080 7080 0
261 20250227 164800 1273032080 7080 7080 7080 7080 0
262 20250227 164700 1273032080 7080 7080 7080 7080 0
263 20250227 164600 1273032080 7080 7080 7080 7080 0
264 20250227 164500 1273032080 7080 7080 7080 7080 0
265 20250227 164400 1273032080 7080 7080 7080 7080 0
266 20250227 164300 1273032080 7080 7080 7080 7080 0
267 20250227 164200 1273032080 7080 7080 7080 7080 0
268 20250227 164100 1273032080 7080 7080 7080 7080 0
269 20250227 164000 1273032080 7080 7080 7080 7080 0
270 20250227 163900 1273032080 7080 7080 7080 7080 0
271 20250227 163800 1273032080 7080 7080 7080 7080 0
272 20250227 163700 1273032080 7080 7080 7080 7080 5072
273 20250227 163600 1273032080 7080 7080 7080 7080 0
274 20250227 163500 1273032080 7080 7080 7080 7080 0
275 20250227 163400 1273032080 7080 7080 7080 7080 0
276 20250227 163300 1273032080 7080 7080 7080 7080 0
277 20250227 163200 1273032080 7080 7080 7080 7080 0
278 20250227 163100 1273032080 7080 7080 7080 7080 0
279 20250227 163000 1273032080 7080 7080 7080 7080 0
280 20250227 162900 1273032080 7080 7080 7080 7080 0
281 20250227 162800 1273032080 7080 7080 7080 7080 0
282 20250227 162700 1273032080 7080 7080 7080 7080 0
283 20250227 162600 1273032080 7080 7080 7080 7080 0
284 20250227 162500 1273032080 7080 7080 7080 7080 0
285 20250227 162400 1273032080 7080 7080 7080 7080 0
286 20250227 162300 1273032080 7080 7080 7080 7080 0
287 20250227 162200 1273032080 7080 7080 7080 7080 0
288 20250227 162100 1273032080 7080 7080 7080 7080 0
289 20250227 162000 1273032080 7080 7080 7080 7080 0
290 20250227 161900 1273032080 7080 7080 7080 7080 0
291 20250227 161800 1273032080 7080 7080 7080 7080 0
292 20250227 161700 1273032080 7080 7080 7080 7080 0
293 20250227 161600 1273032080 7080 7080 7080 7080 0
294 20250227 161500 1273032080 7080 7080 7080 7080 0
295 20250227 161400 1273032080 7080 7080 7080 7080 0
296 20250227 161300 1273032080 7080 7080 7080 7080 0
297 20250227 161200 1273032080 7080 7080 7080 7080 0
298 20250227 161100 1273032080 7080 7080 7080 7080 0
299 20250227 161000 1273032080 7080 7080 7080 7080 0
300 20250227 160900 1273032080 7080 7080 7080 7080 0
301 20250227 160800 1273032080 7080 7080 7080 7080 0
302 20250227 160700 1273032080 7080 7080 7080 7080 5072
303 20250227 160600 1273032080 7080 7080 7080 7080 0
304 20250227 160500 1273032080 7080 7080 7080 7080 0
305 20250227 160400 1273032080 7080 7080 7080 7080 0
306 20250227 160300 1273032080 7080 7080 7080 7080 0
307 20250227 160200 1273032080 7080 7080 7080 7080 0
308 20250227 160100 1273032080 7080 7080 7080 7080 0
309 20250227 160000 1273032080 7080 7080 7080 7080 0
310 20250227 155900 1273032080 7080 7080 7080 7080 0
311 20250227 155800 1273032080 7080 7080 7080 7080 0
312 20250227 155700 1273032080 7080 7080 7080 7080 0
313 20250227 155600 1273032080 7080 7080 7080 7080 0
314 20250227 155500 1273032080 7080 7080 7080 7080 0
315 20250227 155400 1273032080 7080 7080 7080 7080 0
316 20250227 155300 1273032080 7080 7080 7080 7080 0
317 20250227 155200 1273032080 7080 7080 7080 7080 0
318 20250227 155100 1273032080 7080 7080 7080 7080 0
319 20250227 155000 1273032080 7080 7080 7080 7080 0
320 20250227 154900 1273032080 7080 7080 7080 7080 0
321 20250227 154800 1273032080 7080 7080 7080 7080 0
322 20250227 154700 1273032080 7080 7080 7080 7080 0
323 20250227 154600 1273032080 7080 7080 7080 7080 0
324 20250227 154500 1273032080 7080 7080 7080 7080 0
325 20250227 154400 1273032080 7080 7080 7080 7080 0
326 20250227 154300 1273032080 7080 7080 7080 7080 0
327 20250227 154200 1273032080 7080 7080 7080 7080 0
328 20250227 154100 1273032080 7080 7080 7080 7080 0
329 20250227 154000 1273032080 7080 7080 7080 7080 0
330 20250227 153900 1273032080 7080 7080 7080 7080 0
331 20250227 153800 1273032080 7080 7080 7080 7080 0
332 20250227 153700 1273032080 7080 7080 7080 7080 5072
333 20250227 153600 1273032080 7080 7080 7080 7080 0
334 20250227 153500 1273032080 7080 7080 7080 7080 0
335 20250227 153400 1273032080 7080 7080 7080 7080 0
336 20250227 153300 1273032080 7080 7080 7080 7080 0
337 20250227 153200 1273032080 7080 7080 7080 7080 0
338 20250227 153100 1273032080 7080 7080 7080 7080 0
339 20250227 153000 1273032080 7080 7080 7080 7080 5072
340 20250227 152900 1237122320 7000 7000 7000 7000 0
341 20250227 152800 1237122320 7000 7000 7000 7000 0
342 20250227 152700 1237122320 7000 7000 7000 7000 0
343 20250227 152600 1237122320 7000 7000 7000 7000 0
344 20250227 152500 1237122320 7000 7000 7000 7000 0
345 20250227 152400 1237122320 7000 7000 7000 7000 0
346 20250227 152300 1237122320 7000 7000 7000 7000 0
347 20250227 152200 1237122320 7000 7000 7000 7000 0
348 20250227 152100 1237122320 7000 7000 7000 7000 0
349 20250227 152000 1237122320 7000 7000 7000 7000 0
350 20250227 151900 1237122320 7000 7020 7020 7000 3396
351 20250227 151800 1213346810 7010 7000 7010 7000 2364
352 20250227 151700 1196787540 7000 7000 7000 7000 139
353 20250227 151600 1195814540 6970 6970 6970 6970 0
354 20250227 151500 1195814540 6970 6980 6980 6970 2050
355 20250227 151400 1181507350 6990 7000 7000 6990 153
356 20250227 151300 1180436680 7000 7000 7000 6990 51
357 20250227 151200 1180079880 7000 7010 7010 7000 12
358 20250227 151100 1179995780 6980 6990 7010 6980 412
359 20250227 151000 1177119780 7010 6980 7010 6980 139
360 20250227 150900 1176147570 6970 6980 6980 6970 1136
361 20250227 150800 1168222870 7000 6980 7010 6980 244
362 20250227 150700 1166518500 7010 7010 7010 7010 0
363 20250227 150600 1166518500 7010 6980 7010 6980 239
364 20250227 150500 1164844100 7010 6980 7010 6970 1347
365 20250227 150400 1155450690 7000 6990 7000 6990 6
366 20250227 150300 1155408730 7010 6980 7010 6980 41
367 20250227 150200 1155122520 7000 6990 7000 6970 1370
368 20250227 150100 1145560510 6980 6980 6980 6980 252
369 20250227 150000 1143801550 6990 6980 6990 6980 503
370 20250227 145900 1140289600 6990 6990 6990 6990 79
371 20250227 145800 1139737390 6980 6990 6990 6980 1466
372 20250227 145700 1129495050 7000 6990 7000 6990 244
373 20250227 145600 1127789480 7000 6990 7000 6990 21
374 20250227 145500 1127642490 7000 7010 7010 7000 2
375 20250227 145400 1127628480 7010 6990 7010 6990 94
376 20250227 145300 1126971400 7010 7000 7010 7000 84
377 20250227 145200 1126383190 7010 7010 7010 6990 896
378 20250227 145100 1120116270 7000 7020 7020 7000 277
379 20250227 145000 1118176470 7000 7030 7030 7000 916
380 20250227 144900 1111756590 7030 7020 7030 7000 1725
381 20250227 144800 1099672790 7030 7030 7030 7030 1
382 20250227 144700 1099665760 7040 7040 7040 7040 0
383 20250227 144600 1099665760 7040 7010 7040 7010 151
384 20250227 144500 1098607220 7030 7020 7030 7000 883
385 20250227 144400 1092413200 7030 7030 7030 7030 206
386 20250227 144300 1090965020 7030 7050 7050 7030 705
387 20250227 144200 1085999830 7050 7020 7050 7020 797
388 20250227 144100 1080393170 7020 7010 7020 7010 312
389 20250227 144000 1078203030 7020 7020 7020 7010 261
390 20250227 143900 1076371810 7020 7010 7020 7010 540
391 20250227 143800 1072586310 7010 7000 7010 7000 135
392 20250227 143700 1071641010 7000 7000 7000 7000 301
393 20250227 143600 1069534010 7000 7000 7000 7000 76
394 20250227 143500 1069002010 7000 7000 7000 7000 20
395 20250227 143400 1068862010 7000 7000 7000 7000 534
396 20250227 143300 1065124010 7010 7010 7010 7010 400
397 20250227 143200 1062320010 7010 7010 7010 7010 100
398 20250227 143100 1061619010 6990 6990 6990 6990 1
399 20250227 143000 1061612020 7010 7010 7010 7010 1
400 20250227 142900 1061605010 7010 7010 7010 7010 21
401 20250227 142800 1061457800 7010 7010 7010 7010 11
402 20250227 142700 1061380690 7020 7010 7020 7010 60
403 20250227 142600 1060959990 7000 7000 7000 7000 4
404 20250227 142500 1060931990 7010 7010 7010 7010 692
405 20250227 142400 1056081070 7010 7010 7010 7010 71
406 20250227 142300 1055583360 6990 6990 6990 6990 100
407 20250227 142200 1054884360 6990 6990 6990 6990 1
408 20250227 142100 1054877370 6990 6990 6990 6990 1
409 20250227 142000 1054870380 7010 7000 7010 6990 144
410 20250227 141900 1053862400 7000 7000 7000 7000 5
411 20250227 141800 1053827400 7000 7000 7000 7000 18
412 20250227 141700 1053701400 7010 7000 7010 7000 68
413 20250227 141600 1053225380 6990 6990 6990 6990 2
414 20250227 141500 1053211400 6990 6990 6990 6990 0
415 20250227 141400 1053211400 6990 6990 6990 6990 212
416 20250227 141300 1051729520 6990 6990 6990 6990 200
417 20250227 141200 1050331520 6990 6990 6990 6990 15
418 20250227 141100 1050226670 7000 7000 7000 7000 102
419 20250227 141000 1049512670 7000 7000 7000 7000 3120
420 20250227 140900 1027672670 7000 7000 7000 7000 0
421 20250227 140800 1027672670 7000 7000 7000 7000 0
422 20250227 140700 1027672670 7000 7000 7000 7000 51
423 20250227 140600 1027315670 7000 7000 7000 7000 1
424 20250227 140500 1027308670 7000 7000 7000 7000 2
425 20250227 140400 1027294670 6990 6990 6990 6990 40
426 20250227 140300 1027015070 6990 6990 7000 6990 21
427 20250227 140200 1026868180 7000 7000 7000 7000 62
428 20250227 140100 1026434180 7000 7000 7000 7000 2
429 20250227 140000 1026420180 7000 7000 7000 7000 0
430 20250227 135900 1026420180 7000 7000 7000 7000 2
431 20250227 135800 1026406180 6990 6990 6990 6990 0
432 20250227 135700 1026406180 6990 7000 7000 6990 2
433 20250227 135600 1026392190 7000 6980 7000 6980 64
434 20250227 135500 1025944270 7000 7000 7000 7000 0
435 20250227 135400 1025944270 7000 7000 7000 7000 0
436 20250227 135300 1025944270 7000 7000 7000 7000 1
437 20250227 135200 1025937270 7000 6980 7000 6980 260
438 20250227 135100 1024122430 6980 6980 6980 6980 100
439 20250227 135000 1023424430 6990 6990 6990 6990 5
440 20250227 134900 1023389480 6980 6980 6980 6980 10
441 20250227 134800 1023319680 6980 6990 6990 6980 64
442 20250227 134700 1022872920 6990 6990 6990 6990 21
443 20250227 134600 1022726130 6970 6980 6980 6970 1500
444 20250227 134500 1012270970 6990 6990 6990 6990 2
445 20250227 134400 1012256990 6980 6980 6980 6980 27
446 20250227 134300 1012068530 6970 6970 6970 6970 72
447 20250227 134200 1011566690 6980 6980 6980 6980 10
448 20250227 134100 1011496890 6970 6970 6970 6970 50
449 20250227 134000 1011148390 6970 6980 6980 6970 3048
450 20250227 133900 989903350 6980 6980 6980 6980 142
451 20250227 133800 988912190 6990 6990 6990 6990 2
452 20250227 133700 988898210 6990 6990 6990 6990 0
453 20250227 133600 988898210 6990 6970 6990 6970 998
454 20250227 133500 981941990 6980 6980 6980 6980 510
455 20250227 133400 978382190 6990 6990 6990 6990 0
456 20250227 133300 978382190 6990 6990 6990 6990 0
457 20250227 133200 978382190 6990 6990 6990 6980 155
458 20250227 133100 977300170 6980 6980 6980 6980 1011
459 20250227 133000 970243390 6980 6980 6980 6980 8
460 20250227 132900 970187550 6980 6980 6990 6980 33
461 20250227 132800 969956970 6980 6980 6980 6980 21
462 20250227 132700 969810390 6980 6990 6990 6980 128
463 20250227 132600 968915950 6990 6980 6990 6980 145
464 20250227 132500 967903830 6980 6980 6980 6980 599
465 20250227 132400 963722810 6990 6980 7000 6980 194
466 20250227 132300 962367010 6980 6980 6980 6980 0
467 20250227 132200 962367010 6980 6990 6990 6980 299
468 20250227 132100 960279120 6990 6990 6990 6990 20
469 20250227 132000 960139320 6990 6990 6990 6990 100
470 20250227 131900 959440320 7010 7010 7010 7010 0
471 20250227 131800 959440320 7010 7010 7010 7010 0
472 20250227 131700 959440320 7010 6980 7010 6980 272
473 20250227 131600 957541700 6980 6990 6990 6980 211
474 20250227 131500 956067590 7000 7010 7010 7000 61
475 20250227 131400 955640170 7000 7000 7010 7000 97
476 20250227 131300 954961070 7000 7000 7000 7000 0
477 20250227 131200 954961070 7000 7000 7000 7000 0
478 20250227 131100 954961070 7000 7000 7000 7000 100
479 20250227 131000 954261070 7020 7020 7020 7020 205
480 20250227 130900 952821970 7010 7010 7010 7010 0
481 20250227 130800 952821970 7010 7010 7010 7010 1
482 20250227 130700 952814960 7030 7000 7030 7000 26
483 20250227 130600 952632930 7000 7000 7000 7000 1
484 20250227 130500 952625930 7010 7020 7030 7010 142
485 20250227 130400 951629090 7020 7020 7020 7020 1
486 20250227 130300 951622070 7020 7020 7020 7020 0
487 20250227 130200 951622070 7020 7020 7020 7020 580
488 20250227 130100 947550470 7020 7000 7020 7000 99
489 20250227 130000 946856690 7000 7000 7000 7000 17
490 20250227 125900 946737690 7000 7000 7000 7000 1
491 20250227 125800 946730690 7000 7000 7000 7000 8
492 20250227 125700 946674690 6970 6980 6980 6970 915
493 20250227 125600 940294620 6980 6980 6980 6980 100
494 20250227 125500 939596620 6980 6990 6990 6980 6
495 20250227 125400 939554710 6990 7000 7000 6990 4
496 20250227 125300 939526730 7000 7000 7000 7000 60
497 20250227 125200 939106730 7000 7000 7000 7000 16
498 20250227 125100 938994730 6990 7000 7000 6980 18
499 20250227 125000 938869000 6980 6990 7000 6980 180
500 20250227 124900 937610790 7000 7000 7000 7000 1
501 20250227 124800 937603790 7000 7000 7000 7000 1
502 20250227 124700 937596790 6980 7000 7000 6980 33
503 20250227 124600 937366390 6970 6970 6970 6970 23
504 20250227 124500 937206080 6970 6990 6990 6970 1145
505 20250227 124400 929223970 7000 7000 7000 7000 37
506 20250227 124300 928964970 7000 7000 7000 7000 9
507 20250227 124200 928901970 7000 7000 7000 7000 1
508 20250227 124100 928894970 7020 7020 7020 7020 0
509 20250227 124000 928894970 7020 7020 7020 7020 2
510 20250227 123900 928880930 7020 7020 7020 7020 0
511 20250227 123800 928880930 7020 7000 7020 6970 11
512 20250227 123700 928804070 7040 7040 7040 7040 8
513 20250227 123600 928747750 7040 7040 7040 7040 0
514 20250227 123500 928747750 7040 7040 7040 7040 1
515 20250227 123400 928740710 7040 7000 7040 6970 1065
516 20250227 123300 921308090 7010 7010 7010 7010 100
517 20250227 123200 920607090 7030 7030 7030 7030 3
518 20250227 123100 920586000 7030 7000 7030 7000 60
519 20250227 123000 920165760 7010 7020 7020 7010 651
520 20250227 122900 915601940 7030 7030 7030 7030 0
521 20250227 122800 915601940 7030 7030 7030 7030 3
522 20250227 122700 915580850 7020 7020 7020 7020 0
523 20250227 122600 915580850 7020 7020 7040 7020 385
524 20250227 122500 912878130 7020 7020 7030 7020 242
525 20250227 122400 911179260 7050 7050 7050 7050 1
526 20250227 122300 911172210 7020 7020 7020 7020 1
527 20250227 122200 911165190 7030 7040 7040 7030 755
528 20250227 122100 905855040 7040 7040 7040 7030 103
529 20250227 122000 905129930 7030 7050 7050 7030 450
530 20250227 121900 901961970 7050 7050 7050 7050 7
531 20250227 121800 901912620 7050 7060 7060 7050 201
532 20250227 121700 900493970 7060 7060 7060 7060 19
533 20250227 121600 900359830 7060 7050 7060 7050 93
534 20250227 121500 899703560 7060 7060 7060 7060 50
535 20250227 121400 899350560 7050 7050 7050 7050 140
536 20250227 121300 898363560 7060 7060 7060 7060 27
537 20250227 121200 898172940 7070 7070 7070 7070 0
538 20250227 121100 898172940 7070 7070 7070 7070 4
539 20250227 121000 898144660 7070 7070 7070 7070 10
540 20250227 120900 898073960 7070 7070 7070 7070 34
541 20250227 120800 897833580 7060 7060 7060 7060 0
542 20250227 120700 897833580 7060 7080 7080 7060 694
543 20250227 120600 892926850 7080 7070 7080 7070 7
544 20250227 120500 892877300 7080 7080 7080 7080 150
545 20250227 120400 891815300 7080 7080 7080 7080 91
546 20250227 120300 891171020 7070 7070 7070 7070 15
547 20250227 120200 891064970 7070 7020 7070 7020 1328
548 20250227 120100 881676760 7070 7070 7070 7070 47
549 20250227 120000 881344470 7020 7020 7020 7020 40
550 20250227 115900 881063670 7020 7030 7030 7020 1679
551 20250227 115800 869273730 7040 7040 7040 7040 718
552 20250227 115700 864219010 7050 7050 7050 7050 71
553 20250227 115600 863718460 7050 7080 7080 7050 122
554 20250227 115500 862858300 7060 7070 7070 7060 1101
555 20250227 115400 855084640 7070 7070 7070 7070 30
556 20250227 115300 854872540 7070 7070 7070 7070 204
557 20250227 115200 853430260 7060 7080 7080 7060 102
558 20250227 115100 852709060 7080 7080 7080 7060 394
559 20250227 115000 849919760 7060 7060 7070 7060 730
560 20250227 114900 844765800 7060 7060 7070 7060 301
561 20250227 114800 842638730 7070 7090 7100 7070 502
562 20250227 114700 839079560 7090 7070 7090 7070 1352
563 20250227 114600 829517340 7070 7070 7080 7070 485
564 20250227 114500 826086690 7080 7070 7080 7030 3405
565 20250227 114400 802126840 7070 7060 7070 7040 767
566 20250227 114300 796726870 7040 7040 7070 7040 44
567 20250227 114200 796415950 7040 7050 7050 7040 15
568 20250227 114100 796310250 7040 7070 7070 7040 6
569 20250227 114000 796267980 7040 7070 7070 7040 665
570 20250227 113900 791576190 7080 7080 7090 7080 390
571 20250227 113800 788814890 7080 7080 7080 7070 197
572 20250227 113700 787420170 7070 7080 7080 7070 1315
573 20250227 113600 778123070 7030 7050 7090 7030 3576
574 20250227 113500 752829630 7050 6990 7050 6990 1892
575 20250227 113400 739572510 6980 6970 6980 6960 1389
576 20250227 113300 729892290 6970 6970 6970 6970 0
577 20250227 113200 729892290 6970 6970 6970 6970 0
578 20250227 113100 729892290 6970 6970 6970 6970 0
579 20250227 113000 729892290 6970 6980 6980 6970 218
580 20250227 112900 728371780 6980 6960 6980 6960 33
581 20250227 112800 728142060 6960 6960 6960 6960 7
582 20250227 112700 728093340 6950 6970 6970 6950 546
583 20250227 112600 724288180 6950 6970 6970 6950 243
584 20250227 112500 722599310 6950 6960 6960 6950 571
585 20250227 112400 718625360 6950 6950 6950 6950 215
586 20250227 112300 717131110 6950 6950 6950 6950 70
587 20250227 112200 716644610 6960 6950 6960 6950 126
588 20250227 112100 715768340 6950 6950 6950 6950 275
589 20250227 112000 713857090 6960 6960 6960 6960 2
590 20250227 111900 713843170 6960 6950 6960 6950 210
591 20250227 111800 712383570 6950 6960 6960 6950 73
592 20250227 111700 711875520 6960 6970 6970 6960 102
593 20250227 111600 711165580 6970 6970 6970 6970 532
594 20250227 111500 707457540 6970 6970 6970 6970 0
595 20250227 111400 707457540 6970 6970 6970 6970 1
596 20250227 111300 707450570 6970 6960 6970 6960 73
597 20250227 111200 706942190 6960 6960 6960 6960 0
598 20250227 111100 706942190 6960 6970 6970 6960 984
599 20250227 111000 700093450 6970 6980 6980 6960 33
600 20250227 110900 699863400 6960 6960 6960 6960 300
601 20250227 110800 697775400 6960 6970 6970 6960 383
602 20250227 110700 695106250 6980 6990 6990 6980 40
603 20250227 110600 694826950 6990 6990 6990 6990 150
604 20250227 110500 693778450 6990 6990 6990 6990 0
605 20250227 110400 693778450 6990 6980 6990 6980 556
606 20250227 110300 689897560 6980 6970 6980 6970 3
607 20250227 110200 689876630 6970 6960 6970 6960 8
608 20250227 110100 689820940 6960 6960 6960 6960 0
609 20250227 110000 689820940 6960 6960 6960 6960 0
610 20250227 105900 689820940 6960 6960 6960 6960 120
611 20250227 105800 688985740 6960 6960 6960 6960 0
612 20250227 105700 688985740 6960 6960 6960 6960 57
613 20250227 105600 688589020 6960 6960 6960 6960 8
614 20250227 105500 688533340 6950 6950 6950 6950 0
615 20250227 105400 688533340 6950 6960 6960 6950 935
616 20250227 105300 682034600 6960 6960 6960 6960 1274
617 20250227 105200 673167560 6960 6970 6970 6960 21
618 20250227 105100 673021390 6960 6960 6960 6960 0
619 20250227 105000 673021390 6960 6960 6960 6960 172
620 20250227 104900 671824270 6970 6970 6980 6970 28
621 20250227 104800 671629090 6970 6970 6970 6970 200
622 20250227 104700 670235090 6960 6960 6960 6960 1
623 20250227 104600 670228130 6960 6980 6990 6960 1286
624 20250227 104500 661239580 6980 6980 6980 6980 0
625 20250227 104400 661239580 6980 6980 6980 6980 272
626 20250227 104300 659341020 6980 6980 6980 6980 0
627 20250227 104200 659341020 6980 6980 6980 6980 200
628 20250227 104100 657945020 6980 6960 6980 6960 150
629 20250227 104000 656899620 6960 6980 6980 6960 637
630 20250227 103900 652462360 6990 6970 6990 6970 427
631 20250227 103800 649483860 6980 6970 6990 6950 14
632 20250227 103700 649386260 6970 6970 6970 6970 485
633 20250227 103600 646005810 6970 6960 6970 6960 214
634 20250227 103500 644515270 6960 6950 6960 6950 646
635 20250227 103400 640025440 6950 6960 6960 6950 752
636 20250227 103300 634797110 6960 6970 6970 6960 16
637 20250227 103200 634685690 6990 6990 6990 6990 1
638 20250227 103100 634678700 6970 6970 6970 6970 0
639 20250227 103000 634678700 6970 6970 6970 6960 2060
640 20250227 102900 620337540 6970 6970 6970 6970 0
641 20250227 102800 620337540 6970 6970 6970 6970 419
642 20250227 102700 617417110 7000 6970 7000 6970 2180
643 20250227 102600 602213480 6970 6970 6970 6970 460
644 20250227 102500 599007280 6970 6970 6970 6970 0
645 20250227 102400 599007280 6970 6980 6980 6960 1612
646 20250227 102300 587774100 6970 6980 6980 6970 2122
647 20250227 102200 572977900 6980 6980 6980 6980 61
648 20250227 102100 572552120 6980 6980 6980 6980 359
649 20250227 102000 570046300 6990 7010 7010 6990 193
650 20250227 101900 568695780 7020 7020 7020 7020 1
651 20250227 101800 568688760 7030 7030 7030 7030 0
652 20250227 101700 568688760 7030 7030 7030 7030 34
653 20250227 101600 568449740 7010 7030 7030 7010 27
654 20250227 101500 568260340 7020 7000 7020 7000 841
655 20250227 101400 562356760 7000 7000 7000 7000 70
656 20250227 101300 561866760 6970 7000 7020 6970 1136
657 20250227 101200 553914350 7000 6990 7000 6990 13
658 20250227 101100 553823470 6960 6960 6960 6960 1
659 20250227 101000 553816510 6960 6980 6980 6960 630
660 20250227 100900 549431100 6980 7000 7000 6960 1480
661 20250227 100800 539114730 7000 6980 7000 6980 140
662 20250227 100700 538137310 6970 6990 7000 6970 612
663 20250227 100600 533867770 7000 6990 7000 6980 219
664 20250227 100500 532337260 6990 6980 7000 6980 36
665 20250227 100400 532085640 6980 6980 6980 6980 182
666 20250227 100300 530815280 6980 6980 6980 6980 10
667 20250227 100200 530745480 6980 6990 6990 6980 90
668 20250227 100100 530117270 6980 6980 6980 6980 77
669 20250227 100000 529579810 6970 7010 7010 6970 307
670 20250227 095900 527439410 7010 7000 7020 7000 682
671 20250227 095800 522655340 7020 7020 7020 6970 166
672 20250227 095700 521490070 7020 7000 7020 6970 811
673 20250227 095600 515836200 6980 6980 6980 6980 0
674 20250227 095500 515836200 6980 7010 7010 6980 426
675 20250227 095400 512850360 7000 6990 7000 6990 342
676 20250227 095300 510456910 6970 6970 6970 6970 150
677 20250227 095200 509411410 6970 6970 6970 6970 388
678 20250227 095100 506707050 6970 6980 6980 6970 622
679 20250227 095000 502367070 6990 6990 7030 6990 138
680 20250227 094900 501402050 6990 7000 7000 6990 490
681 20250227 094800 497973650 7000 7030 7030 7000 707
682 20250227 094700 493012850 7030 7020 7050 7020 863
683 20250227 094600 486938780 7020 6980 7030 6980 1364
684 20250227 094500 477373920 6980 6970 7010 6960 2442
685 20250227 094400 460303230 6970 6950 6970 6940 1150
686 20250227 094300 452316650 6970 6950 6970 6950 1031
687 20250227 094200 445150370 6950 6970 6970 6950 386
688 20250227 094100 442465880 6960 6970 6970 6950 4038
689 20250227 094000 414361110 6980 6980 6980 6980 600
690 20250227 093900 410173110 6980 6970 6980 6970 904
691 20250227 093800 403872200 6970 6980 6980 6970 465
692 20250227 093700 400629650 6980 6990 7000 6980 701
693 20250227 093600 395731650 6990 6990 6990 6990 616
694 20250227 093500 391425810 6990 6990 6990 6990 9
695 20250227 093400 391362900 7000 6990 7000 6980 230
696 20250227 093300 389753490 6970 6950 6970 6950 167
697 20250227 093200 388590080 6950 6960 6960 6950 58
698 20250227 093100 388186550 6960 6960 6970 6950 743
699 20250227 093000 383013200 6960 6970 6970 6960 1840
700 20250227 092900 370206540 6980 6970 7000 6970 892
701 20250227 092800 363988240 6980 6970 6980 6970 216
702 20250227 092700 362482520 6960 6970 7000 6960 463
703 20250227 092600 359254230 6970 6960 7000 6960 515
704 20250227 092500 355663810 6960 6970 6970 6960 704
705 20250227 092400 350763300 6970 6980 6990 6950 2356
706 20250227 092300 334331910 6980 6980 6980 6980 473
707 20250227 092200 331030370 6980 6980 6980 6970 422
708 20250227 092100 328088970 6980 6990 6990 6980 382
709 20250227 092000 325422430 6990 6980 6990 6980 1048
710 20250227 091900 318098820 6990 6970 6990 6970 1032
711 20250227 091800 310905760 6970 6980 6980 6950 2123
712 20250227 091700 296125740 6980 6990 6990 6980 1675
713 20250227 091600 284432470 6980 7000 7010 6980 1528
714 20250227 091500 273756490 7030 7020 7050 6980 5172
715 20250227 091400 237537500 7050 7020 7050 7010 887
716 20250227 091300 231301680 7020 7000 7020 6970 1560
717 20250227 091200 220385020 6970 6970 7000 6970 727
718 20250227 091100 215308250 6980 7000 7030 6950 429
719 20250227 091000 212309790 6950 7030 7030 6950 3399
720 20250227 090900 188561620 7030 7030 7030 7030 401
721 20250227 090800 185742590 7030 6980 7030 6940 2775
722 20250227 090700 166415460 6980 7020 7030 6980 1118
723 20250227 090600 158594070 7020 7020 7030 7020 644
724 20250227 090500 154072610 7020 7000 7030 7000 568
725 20250227 090400 150086250 7010 7030 7030 7010 1376
726 20250227 090300 140421860 7030 7010 7030 7000 1322
727 20250227 090200 131151620 7000 7050 7050 6930 6306
728 20250227 090100 87130970 7050 7070 7100 7000 7060
729 20250227 090000 37589560 7050 7070 7110 7030 4868