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

746
337930/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212400,2288263370,6870,6870,6870,6870,7519
20250227,212300,2288263370,6870,6870,6870,6870,0
20250227,212200,2288263370,6870,6870,6870,6870,0
20250227,212100,2288263370,6870,6870,6870,6870,0
20250227,212000,2288263370,6870,6870,6870,6870,0
20250227,211900,2288263370,6870,6870,6870,6870,0
20250227,211800,2288263370,6870,6870,6870,6870,0
20250227,211700,2288263370,6870,6870,6870,6870,0
20250227,211600,2288263370,6870,6870,6870,6870,0
20250227,211500,2288263370,6870,6870,6870,6870,0
20250227,211400,2288263370,6870,6870,6870,6870,0
20250227,211300,2288263370,6870,6870,6870,6870,0
20250227,211200,2288263370,6870,6870,6870,6870,0
20250227,211100,2288263370,6870,6870,6870,6870,0
20250227,211000,2288263370,6870,6870,6870,6870,0
20250227,210900,2288263370,6870,6870,6870,6870,0
20250227,210800,2288263370,6870,6870,6870,6870,0
20250227,210700,2288263370,6870,6870,6870,6870,0
20250227,210600,2288263370,6870,6870,6870,6870,0
20250227,210500,2288263370,6870,6870,6870,6870,0
20250227,210400,2288263370,6870,6870,6870,6870,0
20250227,210300,2288263370,6870,6870,6870,6870,0
20250227,210200,2288263370,6870,6870,6870,6870,0
20250227,210100,2288263370,6870,6870,6870,6870,0
20250227,210000,2288263370,6870,6870,6870,6870,0
20250227,205900,2288263370,6870,6870,6870,6870,0
20250227,205800,2288263370,6870,6870,6870,6870,0
20250227,205700,2288263370,6870,6870,6870,6870,0
20250227,205600,2288263370,6870,6870,6870,6870,0
20250227,205500,2288263370,6870,6870,6870,6870,0
20250227,205400,2288263370,6870,6870,6870,6870,7519
20250227,205300,2288263370,6870,6870,6870,6870,0
20250227,205200,2288263370,6870,6870,6870,6870,0
20250227,205100,2288263370,6870,6870,6870,6870,0
20250227,205000,2288263370,6870,6870,6870,6870,0
20250227,204900,2288263370,6870,6870,6870,6870,0
20250227,204800,2288263370,6870,6870,6870,6870,0
20250227,204700,2288263370,6870,6870,6870,6870,0
20250227,204600,2288263370,6870,6870,6870,6870,0
20250227,204500,2288263370,6870,6870,6870,6870,0
20250227,204400,2288263370,6870,6870,6870,6870,0
20250227,204300,2288263370,6870,6870,6870,6870,0
20250227,204200,2288263370,6870,6870,6870,6870,0
20250227,204100,2288263370,6870,6870,6870,6870,0
20250227,204000,2288263370,6870,6870,6870,6870,0
20250227,203900,2288263370,6870,6870,6870,6870,0
20250227,203800,2288263370,6870,6870,6870,6870,0
20250227,203700,2288263370,6870,6870,6870,6870,0
20250227,203600,2288263370,6870,6870,6870,6870,0
20250227,203500,2288263370,6870,6870,6870,6870,0
20250227,203400,2288263370,6870,6870,6870,6870,0
20250227,203300,2288263370,6870,6870,6870,6870,0
20250227,203200,2288263370,6870,6870,6870,6870,0
20250227,203100,2288263370,6870,6870,6870,6870,0
20250227,203000,2288263370,6870,6870,6870,6870,0
20250227,202900,2288263370,6870,6870,6870,6870,0
20250227,202800,2288263370,6870,6870,6870,6870,0
20250227,202700,2288263370,6870,6870,6870,6870,0
20250227,202600,2288263370,6870,6870,6870,6870,0
20250227,202500,2288263370,6870,6870,6870,6870,0
20250227,202400,2288263370,6870,6870,6870,6870,7519
20250227,202300,2288263370,6870,6870,6870,6870,0
20250227,202200,2288263370,6870,6870,6870,6870,0
20250227,202100,2288263370,6870,6870,6870,6870,0
20250227,202000,2288263370,6870,6870,6870,6870,0
20250227,201900,2288263370,6870,6870,6870,6870,0
20250227,201800,2288263370,6870,6870,6870,6870,0
20250227,201700,2288263370,6870,6870,6870,6870,0
20250227,201600,2288263370,6870,6870,6870,6870,0
20250227,201500,2288263370,6870,6870,6870,6870,0
20250227,201400,2288263370,6870,6870,6870,6870,0
20250227,201300,2288263370,6870,6870,6870,6870,0
20250227,201200,2288263370,6870,6870,6870,6870,0
20250227,201100,2288263370,6870,6870,6870,6870,0
20250227,201000,2288263370,6870,6870,6870,6870,0
20250227,200900,2288263370,6870,6870,6870,6870,0
20250227,200800,2288263370,6870,6870,6870,6870,0
20250227,200700,2288263370,6870,6870,6870,6870,0
20250227,200600,2288263370,6870,6870,6870,6870,0
20250227,200500,2288263370,6870,6870,6870,6870,0
20250227,200400,2288263370,6870,6870,6870,6870,0
20250227,200300,2288263370,6870,6870,6870,6870,0
20250227,200200,2288263370,6870,6870,6870,6870,0
20250227,200100,2288263370,6870,6870,6870,6870,0
20250227,200000,2288263370,6870,6870,6870,6870,0
20250227,195900,2288263370,6870,6870,6870,6870,0
20250227,195800,2288263370,6870,6870,6870,6870,0
20250227,195700,2288263370,6870,6870,6870,6870,0
20250227,195600,2288263370,6870,6870,6870,6870,0
20250227,195500,2288263370,6870,6870,6870,6870,0
20250227,195400,2288263370,6870,6870,6870,6870,7519
20250227,195300,2288263370,6870,6870,6870,6870,0
20250227,195200,2288263370,6870,6870,6870,6870,0
20250227,195100,2288263370,6870,6870,6870,6870,0
20250227,195000,2288263370,6870,6870,6870,6870,0
20250227,194900,2288263370,6870,6870,6870,6870,0
20250227,194800,2288263370,6870,6870,6870,6870,0
20250227,194700,2288263370,6870,6870,6870,6870,0
20250227,194600,2288263370,6870,6870,6870,6870,0
20250227,194500,2288263370,6870,6870,6870,6870,0
20250227,194400,2288263370,6870,6870,6870,6870,0
20250227,194300,2288263370,6870,6870,6870,6870,0
20250227,194200,2288263370,6870,6870,6870,6870,0
20250227,194100,2288263370,6870,6870,6870,6870,0
20250227,194000,2288263370,6870,6870,6870,6870,0
20250227,193900,2288263370,6870,6870,6870,6870,0
20250227,193800,2288263370,6870,6870,6870,6870,0
20250227,193700,2288263370,6870,6870,6870,6870,0
20250227,193600,2288263370,6870,6870,6870,6870,0
20250227,193500,2288263370,6870,6870,6870,6870,0
20250227,193400,2288263370,6870,6870,6870,6870,0
20250227,193300,2288263370,6870,6870,6870,6870,0
20250227,193200,2288263370,6870,6870,6870,6870,0
20250227,193100,2288263370,6870,6870,6870,6870,0
20250227,193000,2288263370,6870,6870,6870,6870,0
20250227,192900,2288263370,6870,6870,6870,6870,0
20250227,192800,2288263370,6870,6870,6870,6870,0
20250227,192700,2288263370,6870,6870,6870,6870,0
20250227,192600,2288263370,6870,6870,6870,6870,0
20250227,192500,2288263370,6870,6870,6870,6870,0
20250227,192400,2288263370,6870,6870,6870,6870,7519
20250227,192300,2288263370,6870,6870,6870,6870,0
20250227,192200,2288263370,6870,6870,6870,6870,0
20250227,192100,2288263370,6870,6870,6870,6870,0
20250227,192000,2288263370,6870,6870,6870,6870,0
20250227,191900,2288263370,6870,6870,6870,6870,0
20250227,191800,2288263370,6870,6870,6870,6870,0
20250227,191700,2288263370,6870,6870,6870,6870,0
20250227,191600,2288263370,6870,6870,6870,6870,0
20250227,191500,2288263370,6870,6870,6870,6870,0
20250227,191400,2288263370,6870,6870,6870,6870,0
20250227,191300,2288263370,6870,6870,6870,6870,0
20250227,191200,2288263370,6870,6870,6870,6870,0
20250227,191100,2288263370,6870,6870,6870,6870,0
20250227,191000,2288263370,6870,6870,6870,6870,0
20250227,190900,2288263370,6870,6870,6870,6870,0
20250227,190800,2288263370,6870,6870,6870,6870,0
20250227,190700,2288263370,6870,6870,6870,6870,0
20250227,190600,2288263370,6870,6870,6870,6870,0
20250227,190500,2288263370,6870,6870,6870,6870,0
20250227,190400,2288263370,6870,6870,6870,6870,0
20250227,190300,2288263370,6870,6870,6870,6870,0
20250227,190200,2288263370,6870,6870,6870,6870,0
20250227,190100,2288263370,6870,6870,6870,6870,0
20250227,190000,2288263370,6870,6870,6870,6870,0
20250227,185900,2288263370,6870,6870,6870,6870,0
20250227,185800,2288263370,6870,6870,6870,6870,0
20250227,185700,2288263370,6870,6870,6870,6870,0
20250227,185600,2288263370,6870,6870,6870,6870,0
20250227,185500,2288263370,6870,6870,6870,6870,0
20250227,185400,2288263370,6870,6870,6870,6870,7519
20250227,185300,2288263370,6870,6870,6870,6870,0
20250227,185200,2288263370,6870,6870,6870,6870,0
20250227,185100,2288263370,6870,6870,6870,6870,0
20250227,185000,2288263370,6870,6870,6870,6870,0
20250227,184900,2288263370,6870,6870,6870,6870,0
20250227,184800,2288263370,6870,6870,6870,6870,0
20250227,184700,2288263370,6870,6870,6870,6870,0
20250227,184600,2288263370,6870,6870,6870,6870,0
20250227,184500,2288263370,6870,6870,6870,6870,0
20250227,184400,2288263370,6870,6870,6870,6870,0
20250227,184300,2288263370,6870,6870,6870,6870,0
20250227,184200,2288263370,6870,6870,6870,6870,0
20250227,184100,2288263370,6870,6870,6870,6870,0
20250227,184000,2288263370,6870,6870,6870,6870,0
20250227,183900,2288263370,6870,6870,6870,6870,0
20250227,183800,2288263370,6870,6870,6870,6870,0
20250227,183700,2288263370,6870,6870,6870,6870,0
20250227,183600,2288263370,6870,6870,6870,6870,0
20250227,183500,2288263370,6870,6870,6870,6870,0
20250227,183400,2288263370,6870,6870,6870,6870,0
20250227,183300,2288263370,6870,6870,6870,6870,0
20250227,183200,2288263370,6870,6870,6870,6870,0
20250227,183100,2288263370,6870,6870,6870,6870,0
20250227,183000,2288263370,6870,6870,6870,6870,0
20250227,182900,2288263370,6870,6870,6870,6870,0
20250227,182800,2288263370,6870,6870,6870,6870,0
20250227,182700,2288263370,6870,6870,6870,6870,0
20250227,182600,2288263370,6870,6870,6870,6870,0
20250227,182500,2288263370,6870,6870,6870,6870,0
20250227,182400,2288263370,6870,6870,6870,6870,7519
20250227,182300,2288263370,6870,6870,6870,6870,0
20250227,182200,2288263370,6870,6870,6870,6870,0
20250227,182100,2288263370,6870,6870,6870,6870,0
20250227,182000,2288263370,6870,6870,6870,6870,0
20250227,181900,2288263370,6870,6870,6870,6870,0
20250227,181800,2288263370,6870,6870,6870,6870,0
20250227,181700,2288263370,6870,6870,6870,6870,0
20250227,181600,2288263370,6870,6870,6870,6870,0
20250227,181500,2288263370,6870,6870,6870,6870,0
20250227,181400,2288263370,6870,6870,6870,6870,0
20250227,181300,2288263370,6870,6870,6870,6870,0
20250227,181200,2288263370,6870,6870,6870,6870,0
20250227,181100,2288263370,6870,6870,6870,6870,0
20250227,181000,2288263370,6870,6870,6870,6870,0
20250227,180900,2288263370,6870,6870,6870,6870,0
20250227,180800,2288263370,6870,6870,6870,6870,0
20250227,180700,2288263370,6870,6870,6870,6870,0
20250227,180600,2288263370,6870,6870,6870,6870,0
20250227,180500,2288263370,6870,6870,6870,6870,0
20250227,180400,2288263370,6870,6870,6870,6870,0
20250227,180300,2288263370,6870,6870,6870,6870,0
20250227,180200,2288263370,6870,6870,6870,6870,0
20250227,180100,2288263370,6870,6870,6870,6870,0
20250227,180000,2288263370,6870,6870,6870,6870,0
20250227,175900,2288263370,6870,6870,6870,6870,0
20250227,175800,2288263370,6870,6870,6870,6870,0
20250227,175700,2288263370,6870,6870,6870,6870,0
20250227,175600,2288263370,6870,6870,6870,6870,0
20250227,175500,2288263370,6870,6870,6870,6870,0
20250227,175400,2288263370,6870,6870,6870,6870,7519
20250227,175300,2288263370,6870,6870,6870,6870,0
20250227,175200,2288263370,6870,6870,6870,6870,0
20250227,175100,2288263370,6870,6870,6870,6870,0
20250227,175000,2288263370,6870,6870,6870,6870,0
20250227,174900,2288263370,6870,6870,6870,6870,0
20250227,174800,2288263370,6870,6870,6870,6870,0
20250227,174700,2288263370,6870,6870,6870,6870,0
20250227,174600,2288263370,6870,6870,6870,6870,0
20250227,174500,2288263370,6870,6870,6870,6870,0
20250227,174400,2288263370,6870,6870,6870,6870,0
20250227,174300,2288263370,6870,6870,6870,6870,0
20250227,174200,2288263370,6870,6870,6870,6870,0
20250227,174100,2288263370,6870,6870,6870,6870,0
20250227,174000,2288263370,6870,6870,6870,6870,0
20250227,173900,2288263370,6870,6870,6870,6870,0
20250227,173800,2288263370,6870,6870,6870,6870,0
20250227,173700,2288263370,6870,6870,6870,6870,0
20250227,173600,2288263370,6870,6870,6870,6870,0
20250227,173500,2288263370,6870,6870,6870,6870,0
20250227,173400,2288263370,6870,6870,6870,6870,0
20250227,173300,2288263370,6870,6870,6870,6870,0
20250227,173200,2288263370,6870,6870,6870,6870,0
20250227,173100,2288263370,6870,6870,6870,6870,0
20250227,173000,2288263370,6870,6870,6870,6870,0
20250227,172900,2288263370,6870,6870,6870,6870,0
20250227,172800,2288263370,6870,6870,6870,6870,0
20250227,172700,2288263370,6870,6870,6870,6870,0
20250227,172600,2288263370,6870,6870,6870,6870,0
20250227,172500,2288263370,6870,6870,6870,6870,0
20250227,172400,2288263370,6870,6870,6870,6870,7519
20250227,172300,2288263370,6870,6870,6870,6870,0
20250227,172200,2288263370,6870,6870,6870,6870,0
20250227,172100,2288263370,6870,6870,6870,6870,0
20250227,172000,2288263370,6870,6870,6870,6870,0
20250227,171900,2288263370,6870,6870,6870,6870,0
20250227,171800,2288263370,6870,6870,6870,6870,0
20250227,171700,2288263370,6870,6870,6870,6870,0
20250227,171600,2288263370,6870,6870,6870,6870,0
20250227,171500,2288263370,6870,6870,6870,6870,0
20250227,171400,2288263370,6870,6870,6870,6870,0
20250227,171300,2288263370,6870,6870,6870,6870,0
20250227,171200,2288263370,6870,6870,6870,6870,0
20250227,171100,2288263370,6870,6870,6870,6870,0
20250227,171000,2288263370,6870,6870,6870,6870,0
20250227,170900,2288263370,6870,6870,6870,6870,0
20250227,170800,2288263370,6870,6870,6870,6870,0
20250227,170700,2288263370,6870,6870,6870,6870,0
20250227,170600,2288263370,6870,6870,6870,6870,0
20250227,170500,2288263370,6870,6870,6870,6870,0
20250227,170400,2288263370,6870,6870,6870,6870,0
20250227,170300,2288263370,6870,6870,6870,6870,0
20250227,170200,2288263370,6870,6870,6870,6870,0
20250227,170100,2288263370,6870,6870,6870,6870,0
20250227,170000,2288263370,6870,6870,6870,6870,0
20250227,165900,2288263370,6870,6870,6870,6870,0
20250227,165800,2288263370,6870,6870,6870,6870,0
20250227,165700,2288263370,6870,6870,6870,6870,0
20250227,165600,2288263370,6870,6870,6870,6870,0
20250227,165500,2288263370,6870,6870,6870,6870,0
20250227,165400,2288263370,6870,6870,6870,6870,7519
20250227,165300,2288263370,6870,6870,6870,6870,0
20250227,165200,2288263370,6870,6870,6870,6870,0
20250227,165100,2288263370,6870,6870,6870,6870,0
20250227,165000,2288263370,6870,6870,6870,6870,0
20250227,164900,2288263370,6870,6870,6870,6870,0
20250227,164800,2288263370,6870,6870,6870,6870,0
20250227,164700,2288263370,6870,6870,6870,6870,0
20250227,164600,2288263370,6870,6870,6870,6870,0
20250227,164500,2288263370,6870,6870,6870,6870,0
20250227,164400,2288263370,6870,6870,6870,6870,0
20250227,164300,2288263370,6870,6870,6870,6870,0
20250227,164200,2288263370,6870,6870,6870,6870,0
20250227,164100,2288263370,6870,6870,6870,6870,0
20250227,164000,2288263370,6870,6870,6870,6870,0
20250227,163900,2288263370,6870,6870,6870,6870,0
20250227,163800,2288263370,6870,6870,6870,6870,0
20250227,163700,2288263370,6870,6870,6870,6870,0
20250227,163600,2288263370,6870,6870,6870,6870,0
20250227,163500,2288263370,6870,6870,6870,6870,0
20250227,163400,2288263370,6870,6870,6870,6870,0
20250227,163300,2288263370,6870,6870,6870,6870,0
20250227,163200,2288263370,6870,6870,6870,6870,0
20250227,163100,2288263370,6870,6870,6870,6870,0
20250227,163000,2288263370,6870,6870,6870,6870,0
20250227,162900,2288263370,6870,6870,6870,6870,0
20250227,162800,2288263370,6870,6870,6870,6870,0
20250227,162700,2288263370,6870,6870,6870,6870,0
20250227,162600,2288263370,6870,6870,6870,6870,0
20250227,162500,2288263370,6870,6870,6870,6870,0
20250227,162400,2288263370,6870,6870,6870,6870,7519
20250227,162300,2288263370,6870,6870,6870,6870,0
20250227,162200,2288263370,6870,6870,6870,6870,0
20250227,162100,2288263370,6870,6870,6870,6870,0
20250227,162000,2288263370,6870,6870,6870,6870,0
20250227,161900,2288263370,6870,6870,6870,6870,0
20250227,161800,2288263370,6870,6870,6870,6870,0
20250227,161700,2288263370,6870,6870,6870,6870,0
20250227,161600,2288263370,6870,6870,6870,6870,0
20250227,161500,2288263370,6870,6870,6870,6870,0
20250227,161400,2288263370,6870,6870,6870,6870,0
20250227,161300,2288263370,6870,6870,6870,6870,0
20250227,161200,2288263370,6870,6870,6870,6870,0
20250227,161100,2288263370,6870,6870,6870,6870,0
20250227,161000,2288263370,6870,6870,6870,6870,0
20250227,160900,2288263370,6870,6870,6870,6870,0
20250227,160800,2288263370,6870,6870,6870,6870,0
20250227,160700,2288263370,6870,6870,6870,6870,0
20250227,160600,2288263370,6870,6870,6870,6870,0
20250227,160500,2288263370,6870,6870,6870,6870,0
20250227,160400,2288263370,6870,6870,6870,6870,0
20250227,160300,2288263370,6870,6870,6870,6870,0
20250227,160200,2288263370,6870,6870,6870,6870,0
20250227,160100,2288263370,6870,6870,6870,6870,0
20250227,160000,2288263370,6870,6870,6870,6870,0
20250227,155900,2288263370,6870,6870,6870,6870,0
20250227,155800,2288263370,6870,6870,6870,6870,0
20250227,155700,2288263370,6870,6870,6870,6870,0
20250227,155600,2288263370,6870,6870,6870,6870,0
20250227,155500,2288263370,6870,6870,6870,6870,0
20250227,155400,2288263370,6870,6870,6870,6870,7519
20250227,155300,2288263370,6870,6870,6870,6870,0
20250227,155200,2288263370,6870,6870,6870,6870,0
20250227,155100,2288263370,6870,6870,6870,6870,0
20250227,155000,2288263370,6870,6870,6870,6870,0
20250227,154900,2288263370,6870,6870,6870,6870,0
20250227,154800,2288263370,6870,6870,6870,6870,0
20250227,154700,2288263370,6870,6870,6870,6870,0
20250227,154600,2288263370,6870,6870,6870,6870,0
20250227,154500,2288263370,6870,6870,6870,6870,0
20250227,154400,2288263370,6870,6870,6870,6870,0
20250227,154300,2288263370,6870,6870,6870,6870,0
20250227,154200,2288263370,6870,6870,6870,6870,0
20250227,154100,2288263370,6870,6870,6870,6870,0
20250227,154000,2288263370,6870,6870,6870,6870,0
20250227,153900,2288263370,6870,6870,6870,6870,0
20250227,153800,2288263370,6870,6870,6870,6870,0
20250227,153700,2288263370,6870,6870,6870,6870,0
20250227,153600,2288263370,6870,6870,6870,6870,0
20250227,153500,2288263370,6870,6870,6870,6870,0
20250227,153400,2288263370,6870,6870,6870,6870,0
20250227,153300,2288263370,6870,6870,6870,6870,0
20250227,153200,2288263370,6870,6870,6870,6870,0
20250227,153100,2288263370,6870,6870,6870,6870,0
20250227,153000,2288263370,6870,6870,6870,6870,7519
20250227,152900,2236607840,6840,6840,6840,6840,0
20250227,152800,2236607840,6840,6840,6840,6840,0
20250227,152700,2236607840,6840,6840,6840,6840,0
20250227,152600,2236607840,6840,6840,6840,6840,0
20250227,152500,2236607840,6840,6840,6840,6840,0
20250227,152400,2236607840,6840,6840,6840,6840,0
20250227,152300,2236607840,6840,6840,6840,6840,0
20250227,152200,2236607840,6840,6840,6840,6840,0
20250227,152100,2236607840,6840,6840,6840,6840,0
20250227,152000,2236607840,6840,6840,6840,6840,0
20250227,151900,2236607840,6840,6840,6870,6840,930
20250227,151800,2230235170,6840,6860,6870,6840,266
20250227,151700,2228411250,6870,6850,6870,6840,1315
20250227,151600,2219397980,6870,6860,6870,6860,482
20250227,151500,2216090800,6850,6860,6860,6850,628
20250227,151400,2211785120,6860,6860,6860,6860,1334
20250227,151300,2202633880,6860,6860,6860,6850,1442
20250227,151200,2192753590,6850,6850,6860,6850,125
20250227,151100,2191896310,6850,6860,6860,6850,915
20250227,151000,2185627360,6870,6860,6870,6860,836
20250227,150900,2179891340,6870,6850,6870,6850,5105
20250227,150800,2144894110,6850,6850,6850,6850,294
20250227,150700,2142880210,6850,6850,6850,6840,1076
20250227,150600,2135515480,6850,6860,6860,6850,538
20250227,150500,2131828100,6860,6870,6900,6860,2222
20250227,150400,2116568670,6870,6860,6900,6860,217
20250227,150300,2115076390,6860,6870,6870,6860,595
20250227,150200,2110994360,6870,6860,6870,6860,3297
20250227,150100,2088345780,6860,6850,6860,6850,332
20250227,150000,2086070300,6860,6860,6860,6850,613
20250227,145900,2081869950,6840,6840,6840,6840,13
20250227,145800,2081781030,6840,6850,6850,6840,1665
20250227,145700,2070380460,6850,6850,6850,6850,15
20250227,145600,2070277710,6860,6860,6860,6860,2575
20250227,145500,2052613210,6850,6850,6860,6850,3054
20250227,145400,2031693000,6850,6840,6850,6840,1001
20250227,145300,2024846150,6860,6860,6860,6850,4143
20250227,145200,1996456570,6860,6860,6860,6840,34
20250227,145100,1996223410,6840,6860,6860,6840,271
20250227,145000,1994369750,6840,6850,6850,6840,93
20250227,144900,1993732800,6850,6850,6850,6850,0
20250227,144800,1993732800,6850,6850,6850,6850,4
20250227,144700,1993705400,6850,6860,6860,6830,668
20250227,144600,1989142910,6850,6840,6850,6840,503
20250227,144500,1985697380,6830,6840,6840,6830,1549
20250227,144400,1975117410,6850,6830,6850,6820,467
20250227,144300,1971929940,6840,6860,6860,6840,152
20250227,144200,1970889600,6860,6860,6860,6860,0
20250227,144100,1970889600,6860,6860,6860,6860,0
20250227,144000,1970889600,6860,6860,6860,6860,1
20250227,143900,1970882740,6830,6850,6860,6830,524
20250227,143800,1967289620,6830,6840,6840,6830,10200
20250227,143700,1897623480,6850,6850,6850,6850,67
20250227,143600,1897164530,6850,6850,6850,6850,78
20250227,143500,1896630230,6850,6850,6850,6850,0
20250227,143400,1896630230,6850,6850,6850,6850,1
20250227,143300,1896623380,6810,6850,6850,6810,5400
20250227,143200,1859794950,6850,6850,6850,6850,36
20250227,143100,1859548350,6830,6840,6840,6830,1684
20250227,143000,1848045650,6840,6860,6860,6840,1077
20250227,142900,1840675620,6860,6860,6860,6860,114
20250227,142800,1839893580,6850,6870,6870,6850,237
20250227,142700,1838269440,6870,6870,6870,6870,1
20250227,142600,1838262570,6870,6870,6870,6870,0
20250227,142500,1838262570,6870,6870,6870,6860,2121
20250227,142400,1823700790,6890,6880,6890,6880,402
20250227,142300,1820931590,6880,6880,6880,6880,20
20250227,142200,1820793990,6870,6880,6880,6870,2004
20250227,142100,1807026470,6880,6880,6880,6880,20
20250227,142000,1806888870,6870,6890,6890,6870,62
20250227,141900,1806462890,6890,6900,6900,6870,26
20250227,141800,1806283830,6910,6910,6910,6910,0
20250227,141700,1806283830,6910,6900,6910,6900,1501
20250227,141600,1795913670,6870,6870,6870,6870,32
20250227,141500,1795693830,6870,6900,6900,6870,4284
20250227,141400,1766219250,6880,6900,6900,6880,1450
20250227,141300,1756232200,6900,6900,6900,6900,232
20250227,141200,1754631400,6910,6910,6910,6910,1
20250227,141100,1754624490,6910,6910,6910,6910,33
20250227,141000,1754396460,6910,6920,6920,6910,290
20250227,140900,1752392550,6920,6920,6920,6920,165
20250227,140800,1751250750,6920,6890,6920,6890,331
20250227,140700,1748963910,6900,6900,6900,6900,50
20250227,140600,1748618910,6890,6890,6890,6890,0
20250227,140500,1748618910,6890,6890,6890,6890,0
20250227,140400,1748618910,6890,6900,6900,6890,992
20250227,140300,1741781030,6900,6920,6930,6900,486
20250227,140200,1738419440,6900,6900,6900,6900,25
20250227,140100,1738246940,6900,6920,6920,6900,469
20250227,140000,1735003440,6920,6920,6920,6920,1987
20250227,135900,1721253400,6930,6920,6930,6920,4701
20250227,135800,1688722470,6930,6920,6930,6920,793
20250227,135700,1683231980,6930,6930,6940,6920,635
20250227,135600,1678828590,6930,6890,6950,6890,5199
20250227,135500,1642859550,6890,6860,6890,6860,2481
20250227,135400,1625795750,6860,6860,6860,6860,15
20250227,135300,1625692850,6860,6860,6860,6860,578
20250227,135200,1621727770,6850,6850,6850,6850,50
20250227,135100,1621385270,6860,6860,6860,6860,516
20250227,135000,1617845510,6860,6860,6860,6860,590
20250227,134900,1613798110,6850,6850,6850,6850,734
20250227,134800,1608770210,6860,6860,6860,6860,45
20250227,134700,1608461510,6860,6840,6860,6840,97
20250227,134600,1607796110,6840,6860,6860,6840,315
20250227,134500,1605637790,6860,6840,6860,6840,352
20250227,134400,1603227370,6850,6850,6850,6850,31
20250227,134300,1603015020,6850,6850,6850,6850,0
20250227,134200,1603015020,6850,6860,6860,6850,3200
20250227,134100,1581094870,6860,6860,6860,6860,150
20250227,134000,1580065870,6850,6850,6850,6850,0
20250227,133900,1580065870,6850,6850,6850,6850,9
20250227,133800,1580004220,6860,6860,6870,6860,2065
20250227,133700,1565837980,6860,6860,6860,6860,300
20250227,133600,1563779980,6870,6870,6870,6860,185
20250227,133500,1562509190,6870,6870,6870,6870,754
20250227,133400,1557329210,6880,6880,6880,6880,0
20250227,133300,1557329210,6880,6880,6880,6880,223
20250227,133200,1555794970,6880,6870,6880,6870,275
20250227,133100,1553905220,6870,6880,6880,6870,250
20250227,133000,1552185620,6880,6880,6880,6880,10
20250227,132900,1552116820,6880,6880,6880,6880,248
20250227,132800,1550410580,6880,6880,6880,6880,18
20250227,132700,1550286740,6890,6890,6890,6890,73
20250227,132600,1549783770,6890,6890,6890,6890,260
20250227,132500,1547992370,6900,6900,6900,6900,220
20250227,132400,1546474370,6910,6900,6920,6900,85
20250227,132300,1545887840,6900,6910,6910,6900,214
20250227,132200,1544410940,6900,6910,6910,6900,774
20250227,132100,1539064350,6930,6930,6930,6930,50
20250227,132000,1538717850,6920,6910,6920,6910,318
20250227,131900,1536517400,6910,6900,6910,6900,986
20250227,131800,1529707990,6900,6900,6910,6870,1203
20250227,131700,1521418760,6880,6900,6900,6880,850
20250227,131600,1515568760,6900,6900,6900,6900,0
20250227,131500,1515568760,6900,6910,6910,6900,420
20250227,131400,1512670750,6920,6900,6940,6850,1610
20250227,131300,1501573930,6900,6920,6920,6900,1671
20250227,131200,1490036390,6920,6930,6930,6920,161
20250227,131100,1488922260,6920,6940,6950,6920,2820
20250227,131000,1469402430,6910,6920,6920,6910,682
20250227,130900,1464683130,6910,6920,6920,6910,1111
20250227,130800,1457000080,6920,6930,6930,6920,153
20250227,130700,1455939800,6930,6930,6930,6930,380
20250227,130600,1453306400,6940,6930,6940,6930,299
20250227,130500,1451233530,6930,6950,6950,6930,1016
20250227,130400,1444181450,6960,6980,6980,6960,3194
20250227,130300,1421902890,6970,6980,6980,6970,2526
20250227,130200,1404286610,6980,6950,6980,6940,11114
20250227,130100,1327103080,6950,6960,6960,6950,103
20250227,130000,1326386710,6960,6950,6960,6950,127
20250227,125900,1325502930,6940,6950,6960,6940,207
20250227,125800,1324065550,6980,6980,6980,6950,378
20250227,125700,1321432180,6990,6960,6990,6950,1175
20250227,125600,1313240410,6960,6950,7000,6950,3196
20250227,125500,1290965380,6950,6990,6990,6950,1299
20250227,125400,1281914510,6990,7000,7010,6990,3227
20250227,125300,1259327700,7000,6960,7000,6960,6248
20250227,125200,1215648820,6960,6970,6970,6960,1178
20250227,125100,1207439940,6970,6970,6980,6950,405
20250227,125000,1204613320,6950,6960,6970,6950,1698
20250227,124900,1192787040,6960,6950,6960,6950,2258
20250227,124800,1177084780,6940,6940,6940,6940,2100
20250227,124700,1162510780,6940,6900,6940,6900,1659
20250227,124600,1151008110,6910,6910,6920,6910,198
20250227,124500,1149638640,6920,6930,6950,6920,4576
20250227,124400,1117872730,6930,6900,6930,6900,540
20250227,124300,1114145590,6900,6900,6940,6890,5064
20250227,124200,1079088010,6900,6880,6910,6880,4825
20250227,124100,1045809470,6870,6870,6870,6870,21
20250227,124000,1045665200,6880,6880,6890,6880,5
20250227,123900,1045630790,6880,6880,6880,6880,899
20250227,123800,1039445670,6870,6870,6890,6870,2929
20250227,123700,1019284820,6870,6880,6880,6870,20
20250227,123600,1019147410,6870,6870,6870,6870,125
20250227,123500,1018288660,6870,6870,6870,6870,6
20250227,123400,1018247440,6860,6870,6870,6860,786
20250227,123300,1012853470,6870,6880,6890,6870,4114
20250227,123200,984549830,6880,6840,6880,6840,9355
20250227,123100,920296420,6840,6840,6840,6840,61
20250227,123000,919879180,6840,6840,6840,6840,1516
20250227,122900,909509740,6840,6840,6840,6840,1777
20250227,122800,897355060,6850,6840,6850,6840,57
20250227,122700,896964620,6840,6850,6860,6840,380
20250227,122600,894361430,6850,6850,6850,6840,2219
20250227,122500,879161290,6840,6820,6840,6820,2989
20250227,122400,858719690,6840,6830,6840,6820,146
20250227,122300,857722600,6830,6810,6830,6810,2713
20250227,122200,839204610,6810,6810,6810,6810,351
20250227,122100,836814300,6810,6810,6810,6810,472
20250227,122000,833599980,6800,6800,6800,6800,223
20250227,121900,832083580,6780,6780,6780,6780,10
20250227,121800,832015780,6790,6790,6790,6790,573
20250227,121700,828125110,6780,6780,6780,6780,0
20250227,121600,828125110,6780,6780,6780,6780,0
20250227,121500,828125110,6780,6780,6780,6780,0
20250227,121400,828125110,6780,6780,6780,6780,220
20250227,121300,826633510,6780,6780,6780,6780,0
20250227,121200,826633510,6780,6780,6780,6780,100
20250227,121100,825955510,6770,6770,6770,6770,0
20250227,121000,825955510,6770,6800,6800,6770,940
20250227,120900,819587600,6810,6820,6820,6810,310
20250227,120800,817473500,6820,6800,6820,6800,443
20250227,120700,814453430,6800,6800,6800,6800,146
20250227,120600,813460630,6800,6800,6800,6800,5
20250227,120500,813426630,6800,6800,6800,6800,234
20250227,120400,811835430,6800,6800,6800,6800,1
20250227,120300,811828630,6790,6790,6790,6790,44
20250227,120200,811529870,6760,6760,6760,6760,0
20250227,120100,811529870,6760,6760,6760,6760,0
20250227,120000,811529870,6760,6760,6760,6760,1132
20250227,115900,803877550,6770,6780,6780,6770,561
20250227,115800,800074580,6770,6780,6780,6770,764
20250227,115700,794901920,6770,6770,6770,6770,0
20250227,115600,794901920,6770,6770,6770,6770,0
20250227,115500,794901920,6770,6770,6770,6770,131
20250227,115400,794015050,6800,6800,6800,6800,0
20250227,115300,794015050,6800,6800,6800,6800,0
20250227,115200,794015050,6800,6800,6800,6800,50
20250227,115100,793675050,6790,6790,6790,6790,0
20250227,115000,793675050,6790,6790,6790,6790,415
20250227,114900,790857200,6790,6790,6790,6790,0
20250227,114800,790857200,6790,6790,6790,6790,101
20250227,114700,790171410,6770,6770,6770,6770,90
20250227,114600,789562110,6770,6770,6770,6760,388
20250227,114500,786939140,6770,6770,6770,6770,1
20250227,114400,786932370,6770,6770,6770,6770,1548
20250227,114300,776452410,6770,6770,6770,6770,0
20250227,114200,776452410,6770,6790,6790,6770,327
20250227,114100,774237800,6790,6790,6790,6790,0
20250227,114000,774237800,6790,6790,6790,6790,0
20250227,113900,774237800,6790,6790,6800,6790,795
20250227,113800,768839730,6800,6810,6810,6800,256
20250227,113700,767096800,6820,6830,6830,6820,728
20250227,113600,762131820,6820,6820,6820,6800,658
20250227,113500,757646260,6800,6810,6810,6800,201
20250227,113400,756278460,6810,6810,6810,6810,206
20250227,113300,754875600,6810,6820,6820,6810,96
20250227,113200,754221830,6820,6820,6820,6820,147
20250227,113100,753219290,6820,6820,6820,6820,149
20250227,113000,752203110,6820,6820,6820,6820,179
20250227,112900,750982330,6820,6820,6820,6820,319
20250227,112800,748806750,6820,6800,6820,6800,101
20250227,112700,748119930,6800,6810,6810,6800,503
20250227,112600,744699500,6800,6800,6800,6800,0
20250227,112500,744699500,6800,6800,6800,6800,65
20250227,112400,744257500,6800,6830,6830,6800,290
20250227,112300,742279800,6830,6820,6830,6810,34
20250227,112200,742047610,6820,6810,6820,6810,67
20250227,112100,741590700,6810,6830,6830,6800,3
20250227,112000,741570260,6830,6800,6830,6800,205
20250227,111900,740176230,6800,6810,6810,6800,2
20250227,111800,740162620,6800,6800,6830,6800,342
20250227,111700,737836960,6790,6810,6830,6790,1729
20250227,111600,726076420,6840,6820,6840,6810,164
20250227,111500,724959120,6840,6830,6840,6830,1896
20250227,111400,711998980,6810,6820,6840,6800,1175
20250227,111300,703979740,6800,6810,6820,6800,4006
20250227,111200,676667200,6810,6790,6810,6790,3338
20250227,111100,653959570,6800,6780,6800,6780,3848
20250227,111000,627857860,6780,6760,6780,6760,4947
20250227,110900,594405090,6760,6760,6760,6760,149
20250227,110800,593397850,6760,6760,6760,6760,0
20250227,110700,593397850,6760,6720,6760,6720,1400
20250227,110600,583977040,6720,6720,6720,6720,1
20250227,110500,583970320,6720,6720,6720,6720,0
20250227,110400,583970320,6720,6720,6720,6720,0
20250227,110300,583970320,6720,6730,6730,6720,619
20250227,110200,579810630,6740,6740,6740,6740,71
20250227,110100,579332090,6730,6740,6740,6730,342
20250227,110000,577029990,6740,6750,6750,6740,310
20250227,105900,574940490,6750,6740,6750,6740,212
20250227,105800,573509610,6740,6740,6740,6740,0
20250227,105700,573509610,6740,6750,6750,6740,872
20250227,105600,567624010,6750,6760,6770,6750,1762
20250227,105500,555723880,6770,6770,6770,6770,120
20250227,105400,554911480,6770,6770,6770,6770,0
20250227,105300,554911480,6770,6770,6770,6770,100
20250227,105200,554234480,6770,6770,6770,6770,185
20250227,105100,552982030,6770,6760,6770,6760,22
20250227,105000,552833300,6740,6750,6750,6740,447
20250227,104900,549816390,6760,6750,6770,6750,38
20250227,104800,549559470,6770,6750,6780,6750,3095
20250227,104700,528613960,6750,6750,6750,6750,619
20250227,104600,524435710,6750,6750,6750,6750,61
20250227,104500,524023960,6750,6740,6750,6740,2738
20250227,104400,505552970,6740,6740,6740,6740,741
20250227,104300,500558630,6750,6750,6750,6750,0
20250227,104200,500558630,6750,6750,6750,6750,0
20250227,104100,500558630,6750,6750,6750,6750,3
20250227,104000,500538380,6710,6750,6750,6710,448
20250227,103900,497514700,6750,6700,6750,6700,759
20250227,103800,492392110,6680,6680,6680,6680,0
20250227,103700,492392110,6680,6740,6740,6680,1183
20250227,103600,484461260,6760,6730,6760,6730,1383
20250227,103500,475138710,6720,6720,6720,6720,35
20250227,103400,474903510,6730,6730,6730,6730,20
20250227,103300,474768910,6700,6700,6700,6700,0
20250227,103200,474768910,6700,6700,6700,6700,337
20250227,103100,472511010,6710,6710,6710,6710,500
20250227,103000,469156010,6710,6740,6740,6710,200
20250227,102900,467812630,6740,6740,6740,6740,200
20250227,102800,466464630,6730,6730,6730,6730,0
20250227,102700,466464630,6730,6740,6740,6730,189
20250227,102600,465192170,6730,6730,6730,6730,278
20250227,102500,463321230,6740,6720,6740,6720,805
20250227,102400,457904830,6730,6730,6730,6730,299
20250227,102300,455892560,6730,6730,6730,6730,0
20250227,102200,455892560,6730,6730,6730,6730,200
20250227,102100,454546560,6740,6740,6740,6740,0
20250227,102000,454546560,6740,6740,6740,6740,15
20250227,101900,454445460,6740,6710,6740,6710,3813
20250227,101800,428819530,6710,6710,6710,6710,1
20250227,101700,428812820,6710,6710,6710,6710,30
20250227,101600,428611520,6720,6720,6720,6720,16
20250227,101500,428504000,6710,6710,6710,6710,660
20250227,101400,424075400,6700,6700,6700,6700,245
20250227,101300,422433900,6670,6670,6670,6670,0
20250227,101200,422433900,6670,6670,6670,6670,0
20250227,101100,422433900,6670,6700,6700,6670,110
20250227,101000,421699900,6660,6660,6660,6660,6
20250227,100900,421659940,6660,6670,6670,6660,1131
20250227,100800,414121160,6670,6670,6670,6670,20
20250227,100700,413987760,6670,6670,6670,6670,161
20250227,100600,412913890,6670,6670,6670,6670,98
20250227,100500,412260230,6670,6680,6680,6670,200
20250227,100400,410925230,6670,6670,6670,6670,2558
20250227,100300,393863370,6680,6690,6690,6680,220
20250227,100200,392393470,6700,6700,6700,6700,20
20250227,100100,392259470,6680,6680,6680,6680,138
20250227,100000,391337630,6700,6700,6700,6700,27
20250227,095900,391156730,6700,6680,6700,6680,7
20250227,095800,391109870,6680,6680,6680,6680,30
20250227,095700,390909470,6670,6670,6670,6670,0
20250227,095600,390909470,6670,6670,6670,6670,150
20250227,095500,389908970,6670,6670,6670,6670,0
20250227,095400,389908970,6670,6670,6670,6670,169
20250227,095300,388781740,6660,6680,6680,6660,1072
20250227,095200,381628490,6670,6670,6670,6670,63
20250227,095100,381208280,6670,6680,6680,6670,1535
20250227,095000,370968730,6670,6680,6680,6670,500
20250227,094900,367633230,6680,6700,6700,6680,5584
20250227,094800,330325210,6700,6710,6710,6700,20
20250227,094700,330191110,6700,6700,6700,6700,67
20250227,094600,329742210,6710,6700,6710,6700,83
20250227,094500,329186100,6690,6690,6690,6690,45
20250227,094400,328885050,6710,6700,6720,6690,276
20250227,094300,327034460,6700,6690,6700,6690,81
20250227,094200,326492240,6700,6680,6700,6680,52
20250227,094100,326144840,6680,6700,6700,6670,474
20250227,094000,322971020,6710,6710,6710,6710,119
20250227,093900,322172530,6720,6720,6720,6710,1866
20250227,093800,309634700,6720,6740,6770,6720,2750
20250227,093700,291073840,6770,6760,6770,6740,2972
20250227,093600,270968940,6770,6750,6770,6740,3205
20250227,093500,249309480,6750,6730,6760,6730,4977
20250227,093400,215689490,6740,6700,6740,6700,4267
20250227,093300,186988560,6700,6680,6700,6680,3350
20250227,093200,164566440,6680,6680,6690,6660,264
20250227,093100,162805260,6700,6700,6700,6700,20
20250227,093000,162671260,6690,6680,6710,6680,2208
20250227,092900,147899300,6680,6670,6680,6670,1233
20250227,092800,139667730,6660,6660,6660,6660,50
20250227,092700,139334730,6670,6630,6670,6630,2458
20250227,092600,122981140,6630,6620,6630,6620,2213
20250227,092500,108328950,6620,6620,6620,6610,238
20250227,092400,106754390,6620,6620,6620,6620,0
20250227,092300,106754390,6620,6620,6620,6620,272
20250227,092200,104953750,6620,6630,6630,6620,172
20250227,092100,103813790,6630,6640,6640,6630,2063
20250227,092000,90136080,6640,6640,6640,6640,1186
20250227,091900,82261040,6650,6650,6650,6650,184
20250227,091800,81037440,6660,6660,6660,6660,572
20250227,091700,77227920,6660,6650,6660,6650,1743
20250227,091600,65620540,6650,6650,6650,6640,777
20250227,091500,60458490,6650,6650,6650,6650,201
20250227,091400,59121840,6650,6650,6650,6650,416
20250227,091300,56355440,6660,6660,6660,6660,182
20250227,091200,55143320,6670,6670,6670,6670,253
20250227,091100,53455810,6670,6670,6670,6660,322
20250227,091000,51310070,6670,6670,6670,6660,455
20250227,090900,48276220,6660,6650,6660,6650,606
20250227,090800,44244750,6640,6630,6640,6630,783
20250227,090700,39050640,6630,6640,6640,6630,230
20250227,090600,37524440,6640,6620,6650,6620,1603
20250227,090500,26874310,6590,6600,6600,6590,1306
20250227,090400,18259250,6600,6600,6600,6600,0
20250227,090300,18259250,6600,6600,6600,6600,1324
20250227,090200,9520850,6600,6600,6600,6600,180
20250227,090100,8332850,6600,6590,6600,6590,685
20250227,090000,3814850,6600,6610,6610,6600,578
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 212400 2288263370 6870 6870 6870 6870 7519
3 20250227 212300 2288263370 6870 6870 6870 6870 0
4 20250227 212200 2288263370 6870 6870 6870 6870 0
5 20250227 212100 2288263370 6870 6870 6870 6870 0
6 20250227 212000 2288263370 6870 6870 6870 6870 0
7 20250227 211900 2288263370 6870 6870 6870 6870 0
8 20250227 211800 2288263370 6870 6870 6870 6870 0
9 20250227 211700 2288263370 6870 6870 6870 6870 0
10 20250227 211600 2288263370 6870 6870 6870 6870 0
11 20250227 211500 2288263370 6870 6870 6870 6870 0
12 20250227 211400 2288263370 6870 6870 6870 6870 0
13 20250227 211300 2288263370 6870 6870 6870 6870 0
14 20250227 211200 2288263370 6870 6870 6870 6870 0
15 20250227 211100 2288263370 6870 6870 6870 6870 0
16 20250227 211000 2288263370 6870 6870 6870 6870 0
17 20250227 210900 2288263370 6870 6870 6870 6870 0
18 20250227 210800 2288263370 6870 6870 6870 6870 0
19 20250227 210700 2288263370 6870 6870 6870 6870 0
20 20250227 210600 2288263370 6870 6870 6870 6870 0
21 20250227 210500 2288263370 6870 6870 6870 6870 0
22 20250227 210400 2288263370 6870 6870 6870 6870 0
23 20250227 210300 2288263370 6870 6870 6870 6870 0
24 20250227 210200 2288263370 6870 6870 6870 6870 0
25 20250227 210100 2288263370 6870 6870 6870 6870 0
26 20250227 210000 2288263370 6870 6870 6870 6870 0
27 20250227 205900 2288263370 6870 6870 6870 6870 0
28 20250227 205800 2288263370 6870 6870 6870 6870 0
29 20250227 205700 2288263370 6870 6870 6870 6870 0
30 20250227 205600 2288263370 6870 6870 6870 6870 0
31 20250227 205500 2288263370 6870 6870 6870 6870 0
32 20250227 205400 2288263370 6870 6870 6870 6870 7519
33 20250227 205300 2288263370 6870 6870 6870 6870 0
34 20250227 205200 2288263370 6870 6870 6870 6870 0
35 20250227 205100 2288263370 6870 6870 6870 6870 0
36 20250227 205000 2288263370 6870 6870 6870 6870 0
37 20250227 204900 2288263370 6870 6870 6870 6870 0
38 20250227 204800 2288263370 6870 6870 6870 6870 0
39 20250227 204700 2288263370 6870 6870 6870 6870 0
40 20250227 204600 2288263370 6870 6870 6870 6870 0
41 20250227 204500 2288263370 6870 6870 6870 6870 0
42 20250227 204400 2288263370 6870 6870 6870 6870 0
43 20250227 204300 2288263370 6870 6870 6870 6870 0
44 20250227 204200 2288263370 6870 6870 6870 6870 0
45 20250227 204100 2288263370 6870 6870 6870 6870 0
46 20250227 204000 2288263370 6870 6870 6870 6870 0
47 20250227 203900 2288263370 6870 6870 6870 6870 0
48 20250227 203800 2288263370 6870 6870 6870 6870 0
49 20250227 203700 2288263370 6870 6870 6870 6870 0
50 20250227 203600 2288263370 6870 6870 6870 6870 0
51 20250227 203500 2288263370 6870 6870 6870 6870 0
52 20250227 203400 2288263370 6870 6870 6870 6870 0
53 20250227 203300 2288263370 6870 6870 6870 6870 0
54 20250227 203200 2288263370 6870 6870 6870 6870 0
55 20250227 203100 2288263370 6870 6870 6870 6870 0
56 20250227 203000 2288263370 6870 6870 6870 6870 0
57 20250227 202900 2288263370 6870 6870 6870 6870 0
58 20250227 202800 2288263370 6870 6870 6870 6870 0
59 20250227 202700 2288263370 6870 6870 6870 6870 0
60 20250227 202600 2288263370 6870 6870 6870 6870 0
61 20250227 202500 2288263370 6870 6870 6870 6870 0
62 20250227 202400 2288263370 6870 6870 6870 6870 7519
63 20250227 202300 2288263370 6870 6870 6870 6870 0
64 20250227 202200 2288263370 6870 6870 6870 6870 0
65 20250227 202100 2288263370 6870 6870 6870 6870 0
66 20250227 202000 2288263370 6870 6870 6870 6870 0
67 20250227 201900 2288263370 6870 6870 6870 6870 0
68 20250227 201800 2288263370 6870 6870 6870 6870 0
69 20250227 201700 2288263370 6870 6870 6870 6870 0
70 20250227 201600 2288263370 6870 6870 6870 6870 0
71 20250227 201500 2288263370 6870 6870 6870 6870 0
72 20250227 201400 2288263370 6870 6870 6870 6870 0
73 20250227 201300 2288263370 6870 6870 6870 6870 0
74 20250227 201200 2288263370 6870 6870 6870 6870 0
75 20250227 201100 2288263370 6870 6870 6870 6870 0
76 20250227 201000 2288263370 6870 6870 6870 6870 0
77 20250227 200900 2288263370 6870 6870 6870 6870 0
78 20250227 200800 2288263370 6870 6870 6870 6870 0
79 20250227 200700 2288263370 6870 6870 6870 6870 0
80 20250227 200600 2288263370 6870 6870 6870 6870 0
81 20250227 200500 2288263370 6870 6870 6870 6870 0
82 20250227 200400 2288263370 6870 6870 6870 6870 0
83 20250227 200300 2288263370 6870 6870 6870 6870 0
84 20250227 200200 2288263370 6870 6870 6870 6870 0
85 20250227 200100 2288263370 6870 6870 6870 6870 0
86 20250227 200000 2288263370 6870 6870 6870 6870 0
87 20250227 195900 2288263370 6870 6870 6870 6870 0
88 20250227 195800 2288263370 6870 6870 6870 6870 0
89 20250227 195700 2288263370 6870 6870 6870 6870 0
90 20250227 195600 2288263370 6870 6870 6870 6870 0
91 20250227 195500 2288263370 6870 6870 6870 6870 0
92 20250227 195400 2288263370 6870 6870 6870 6870 7519
93 20250227 195300 2288263370 6870 6870 6870 6870 0
94 20250227 195200 2288263370 6870 6870 6870 6870 0
95 20250227 195100 2288263370 6870 6870 6870 6870 0
96 20250227 195000 2288263370 6870 6870 6870 6870 0
97 20250227 194900 2288263370 6870 6870 6870 6870 0
98 20250227 194800 2288263370 6870 6870 6870 6870 0
99 20250227 194700 2288263370 6870 6870 6870 6870 0
100 20250227 194600 2288263370 6870 6870 6870 6870 0
101 20250227 194500 2288263370 6870 6870 6870 6870 0
102 20250227 194400 2288263370 6870 6870 6870 6870 0
103 20250227 194300 2288263370 6870 6870 6870 6870 0
104 20250227 194200 2288263370 6870 6870 6870 6870 0
105 20250227 194100 2288263370 6870 6870 6870 6870 0
106 20250227 194000 2288263370 6870 6870 6870 6870 0
107 20250227 193900 2288263370 6870 6870 6870 6870 0
108 20250227 193800 2288263370 6870 6870 6870 6870 0
109 20250227 193700 2288263370 6870 6870 6870 6870 0
110 20250227 193600 2288263370 6870 6870 6870 6870 0
111 20250227 193500 2288263370 6870 6870 6870 6870 0
112 20250227 193400 2288263370 6870 6870 6870 6870 0
113 20250227 193300 2288263370 6870 6870 6870 6870 0
114 20250227 193200 2288263370 6870 6870 6870 6870 0
115 20250227 193100 2288263370 6870 6870 6870 6870 0
116 20250227 193000 2288263370 6870 6870 6870 6870 0
117 20250227 192900 2288263370 6870 6870 6870 6870 0
118 20250227 192800 2288263370 6870 6870 6870 6870 0
119 20250227 192700 2288263370 6870 6870 6870 6870 0
120 20250227 192600 2288263370 6870 6870 6870 6870 0
121 20250227 192500 2288263370 6870 6870 6870 6870 0
122 20250227 192400 2288263370 6870 6870 6870 6870 7519
123 20250227 192300 2288263370 6870 6870 6870 6870 0
124 20250227 192200 2288263370 6870 6870 6870 6870 0
125 20250227 192100 2288263370 6870 6870 6870 6870 0
126 20250227 192000 2288263370 6870 6870 6870 6870 0
127 20250227 191900 2288263370 6870 6870 6870 6870 0
128 20250227 191800 2288263370 6870 6870 6870 6870 0
129 20250227 191700 2288263370 6870 6870 6870 6870 0
130 20250227 191600 2288263370 6870 6870 6870 6870 0
131 20250227 191500 2288263370 6870 6870 6870 6870 0
132 20250227 191400 2288263370 6870 6870 6870 6870 0
133 20250227 191300 2288263370 6870 6870 6870 6870 0
134 20250227 191200 2288263370 6870 6870 6870 6870 0
135 20250227 191100 2288263370 6870 6870 6870 6870 0
136 20250227 191000 2288263370 6870 6870 6870 6870 0
137 20250227 190900 2288263370 6870 6870 6870 6870 0
138 20250227 190800 2288263370 6870 6870 6870 6870 0
139 20250227 190700 2288263370 6870 6870 6870 6870 0
140 20250227 190600 2288263370 6870 6870 6870 6870 0
141 20250227 190500 2288263370 6870 6870 6870 6870 0
142 20250227 190400 2288263370 6870 6870 6870 6870 0
143 20250227 190300 2288263370 6870 6870 6870 6870 0
144 20250227 190200 2288263370 6870 6870 6870 6870 0
145 20250227 190100 2288263370 6870 6870 6870 6870 0
146 20250227 190000 2288263370 6870 6870 6870 6870 0
147 20250227 185900 2288263370 6870 6870 6870 6870 0
148 20250227 185800 2288263370 6870 6870 6870 6870 0
149 20250227 185700 2288263370 6870 6870 6870 6870 0
150 20250227 185600 2288263370 6870 6870 6870 6870 0
151 20250227 185500 2288263370 6870 6870 6870 6870 0
152 20250227 185400 2288263370 6870 6870 6870 6870 7519
153 20250227 185300 2288263370 6870 6870 6870 6870 0
154 20250227 185200 2288263370 6870 6870 6870 6870 0
155 20250227 185100 2288263370 6870 6870 6870 6870 0
156 20250227 185000 2288263370 6870 6870 6870 6870 0
157 20250227 184900 2288263370 6870 6870 6870 6870 0
158 20250227 184800 2288263370 6870 6870 6870 6870 0
159 20250227 184700 2288263370 6870 6870 6870 6870 0
160 20250227 184600 2288263370 6870 6870 6870 6870 0
161 20250227 184500 2288263370 6870 6870 6870 6870 0
162 20250227 184400 2288263370 6870 6870 6870 6870 0
163 20250227 184300 2288263370 6870 6870 6870 6870 0
164 20250227 184200 2288263370 6870 6870 6870 6870 0
165 20250227 184100 2288263370 6870 6870 6870 6870 0
166 20250227 184000 2288263370 6870 6870 6870 6870 0
167 20250227 183900 2288263370 6870 6870 6870 6870 0
168 20250227 183800 2288263370 6870 6870 6870 6870 0
169 20250227 183700 2288263370 6870 6870 6870 6870 0
170 20250227 183600 2288263370 6870 6870 6870 6870 0
171 20250227 183500 2288263370 6870 6870 6870 6870 0
172 20250227 183400 2288263370 6870 6870 6870 6870 0
173 20250227 183300 2288263370 6870 6870 6870 6870 0
174 20250227 183200 2288263370 6870 6870 6870 6870 0
175 20250227 183100 2288263370 6870 6870 6870 6870 0
176 20250227 183000 2288263370 6870 6870 6870 6870 0
177 20250227 182900 2288263370 6870 6870 6870 6870 0
178 20250227 182800 2288263370 6870 6870 6870 6870 0
179 20250227 182700 2288263370 6870 6870 6870 6870 0
180 20250227 182600 2288263370 6870 6870 6870 6870 0
181 20250227 182500 2288263370 6870 6870 6870 6870 0
182 20250227 182400 2288263370 6870 6870 6870 6870 7519
183 20250227 182300 2288263370 6870 6870 6870 6870 0
184 20250227 182200 2288263370 6870 6870 6870 6870 0
185 20250227 182100 2288263370 6870 6870 6870 6870 0
186 20250227 182000 2288263370 6870 6870 6870 6870 0
187 20250227 181900 2288263370 6870 6870 6870 6870 0
188 20250227 181800 2288263370 6870 6870 6870 6870 0
189 20250227 181700 2288263370 6870 6870 6870 6870 0
190 20250227 181600 2288263370 6870 6870 6870 6870 0
191 20250227 181500 2288263370 6870 6870 6870 6870 0
192 20250227 181400 2288263370 6870 6870 6870 6870 0
193 20250227 181300 2288263370 6870 6870 6870 6870 0
194 20250227 181200 2288263370 6870 6870 6870 6870 0
195 20250227 181100 2288263370 6870 6870 6870 6870 0
196 20250227 181000 2288263370 6870 6870 6870 6870 0
197 20250227 180900 2288263370 6870 6870 6870 6870 0
198 20250227 180800 2288263370 6870 6870 6870 6870 0
199 20250227 180700 2288263370 6870 6870 6870 6870 0
200 20250227 180600 2288263370 6870 6870 6870 6870 0
201 20250227 180500 2288263370 6870 6870 6870 6870 0
202 20250227 180400 2288263370 6870 6870 6870 6870 0
203 20250227 180300 2288263370 6870 6870 6870 6870 0
204 20250227 180200 2288263370 6870 6870 6870 6870 0
205 20250227 180100 2288263370 6870 6870 6870 6870 0
206 20250227 180000 2288263370 6870 6870 6870 6870 0
207 20250227 175900 2288263370 6870 6870 6870 6870 0
208 20250227 175800 2288263370 6870 6870 6870 6870 0
209 20250227 175700 2288263370 6870 6870 6870 6870 0
210 20250227 175600 2288263370 6870 6870 6870 6870 0
211 20250227 175500 2288263370 6870 6870 6870 6870 0
212 20250227 175400 2288263370 6870 6870 6870 6870 7519
213 20250227 175300 2288263370 6870 6870 6870 6870 0
214 20250227 175200 2288263370 6870 6870 6870 6870 0
215 20250227 175100 2288263370 6870 6870 6870 6870 0
216 20250227 175000 2288263370 6870 6870 6870 6870 0
217 20250227 174900 2288263370 6870 6870 6870 6870 0
218 20250227 174800 2288263370 6870 6870 6870 6870 0
219 20250227 174700 2288263370 6870 6870 6870 6870 0
220 20250227 174600 2288263370 6870 6870 6870 6870 0
221 20250227 174500 2288263370 6870 6870 6870 6870 0
222 20250227 174400 2288263370 6870 6870 6870 6870 0
223 20250227 174300 2288263370 6870 6870 6870 6870 0
224 20250227 174200 2288263370 6870 6870 6870 6870 0
225 20250227 174100 2288263370 6870 6870 6870 6870 0
226 20250227 174000 2288263370 6870 6870 6870 6870 0
227 20250227 173900 2288263370 6870 6870 6870 6870 0
228 20250227 173800 2288263370 6870 6870 6870 6870 0
229 20250227 173700 2288263370 6870 6870 6870 6870 0
230 20250227 173600 2288263370 6870 6870 6870 6870 0
231 20250227 173500 2288263370 6870 6870 6870 6870 0
232 20250227 173400 2288263370 6870 6870 6870 6870 0
233 20250227 173300 2288263370 6870 6870 6870 6870 0
234 20250227 173200 2288263370 6870 6870 6870 6870 0
235 20250227 173100 2288263370 6870 6870 6870 6870 0
236 20250227 173000 2288263370 6870 6870 6870 6870 0
237 20250227 172900 2288263370 6870 6870 6870 6870 0
238 20250227 172800 2288263370 6870 6870 6870 6870 0
239 20250227 172700 2288263370 6870 6870 6870 6870 0
240 20250227 172600 2288263370 6870 6870 6870 6870 0
241 20250227 172500 2288263370 6870 6870 6870 6870 0
242 20250227 172400 2288263370 6870 6870 6870 6870 7519
243 20250227 172300 2288263370 6870 6870 6870 6870 0
244 20250227 172200 2288263370 6870 6870 6870 6870 0
245 20250227 172100 2288263370 6870 6870 6870 6870 0
246 20250227 172000 2288263370 6870 6870 6870 6870 0
247 20250227 171900 2288263370 6870 6870 6870 6870 0
248 20250227 171800 2288263370 6870 6870 6870 6870 0
249 20250227 171700 2288263370 6870 6870 6870 6870 0
250 20250227 171600 2288263370 6870 6870 6870 6870 0
251 20250227 171500 2288263370 6870 6870 6870 6870 0
252 20250227 171400 2288263370 6870 6870 6870 6870 0
253 20250227 171300 2288263370 6870 6870 6870 6870 0
254 20250227 171200 2288263370 6870 6870 6870 6870 0
255 20250227 171100 2288263370 6870 6870 6870 6870 0
256 20250227 171000 2288263370 6870 6870 6870 6870 0
257 20250227 170900 2288263370 6870 6870 6870 6870 0
258 20250227 170800 2288263370 6870 6870 6870 6870 0
259 20250227 170700 2288263370 6870 6870 6870 6870 0
260 20250227 170600 2288263370 6870 6870 6870 6870 0
261 20250227 170500 2288263370 6870 6870 6870 6870 0
262 20250227 170400 2288263370 6870 6870 6870 6870 0
263 20250227 170300 2288263370 6870 6870 6870 6870 0
264 20250227 170200 2288263370 6870 6870 6870 6870 0
265 20250227 170100 2288263370 6870 6870 6870 6870 0
266 20250227 170000 2288263370 6870 6870 6870 6870 0
267 20250227 165900 2288263370 6870 6870 6870 6870 0
268 20250227 165800 2288263370 6870 6870 6870 6870 0
269 20250227 165700 2288263370 6870 6870 6870 6870 0
270 20250227 165600 2288263370 6870 6870 6870 6870 0
271 20250227 165500 2288263370 6870 6870 6870 6870 0
272 20250227 165400 2288263370 6870 6870 6870 6870 7519
273 20250227 165300 2288263370 6870 6870 6870 6870 0
274 20250227 165200 2288263370 6870 6870 6870 6870 0
275 20250227 165100 2288263370 6870 6870 6870 6870 0
276 20250227 165000 2288263370 6870 6870 6870 6870 0
277 20250227 164900 2288263370 6870 6870 6870 6870 0
278 20250227 164800 2288263370 6870 6870 6870 6870 0
279 20250227 164700 2288263370 6870 6870 6870 6870 0
280 20250227 164600 2288263370 6870 6870 6870 6870 0
281 20250227 164500 2288263370 6870 6870 6870 6870 0
282 20250227 164400 2288263370 6870 6870 6870 6870 0
283 20250227 164300 2288263370 6870 6870 6870 6870 0
284 20250227 164200 2288263370 6870 6870 6870 6870 0
285 20250227 164100 2288263370 6870 6870 6870 6870 0
286 20250227 164000 2288263370 6870 6870 6870 6870 0
287 20250227 163900 2288263370 6870 6870 6870 6870 0
288 20250227 163800 2288263370 6870 6870 6870 6870 0
289 20250227 163700 2288263370 6870 6870 6870 6870 0
290 20250227 163600 2288263370 6870 6870 6870 6870 0
291 20250227 163500 2288263370 6870 6870 6870 6870 0
292 20250227 163400 2288263370 6870 6870 6870 6870 0
293 20250227 163300 2288263370 6870 6870 6870 6870 0
294 20250227 163200 2288263370 6870 6870 6870 6870 0
295 20250227 163100 2288263370 6870 6870 6870 6870 0
296 20250227 163000 2288263370 6870 6870 6870 6870 0
297 20250227 162900 2288263370 6870 6870 6870 6870 0
298 20250227 162800 2288263370 6870 6870 6870 6870 0
299 20250227 162700 2288263370 6870 6870 6870 6870 0
300 20250227 162600 2288263370 6870 6870 6870 6870 0
301 20250227 162500 2288263370 6870 6870 6870 6870 0
302 20250227 162400 2288263370 6870 6870 6870 6870 7519
303 20250227 162300 2288263370 6870 6870 6870 6870 0
304 20250227 162200 2288263370 6870 6870 6870 6870 0
305 20250227 162100 2288263370 6870 6870 6870 6870 0
306 20250227 162000 2288263370 6870 6870 6870 6870 0
307 20250227 161900 2288263370 6870 6870 6870 6870 0
308 20250227 161800 2288263370 6870 6870 6870 6870 0
309 20250227 161700 2288263370 6870 6870 6870 6870 0
310 20250227 161600 2288263370 6870 6870 6870 6870 0
311 20250227 161500 2288263370 6870 6870 6870 6870 0
312 20250227 161400 2288263370 6870 6870 6870 6870 0
313 20250227 161300 2288263370 6870 6870 6870 6870 0
314 20250227 161200 2288263370 6870 6870 6870 6870 0
315 20250227 161100 2288263370 6870 6870 6870 6870 0
316 20250227 161000 2288263370 6870 6870 6870 6870 0
317 20250227 160900 2288263370 6870 6870 6870 6870 0
318 20250227 160800 2288263370 6870 6870 6870 6870 0
319 20250227 160700 2288263370 6870 6870 6870 6870 0
320 20250227 160600 2288263370 6870 6870 6870 6870 0
321 20250227 160500 2288263370 6870 6870 6870 6870 0
322 20250227 160400 2288263370 6870 6870 6870 6870 0
323 20250227 160300 2288263370 6870 6870 6870 6870 0
324 20250227 160200 2288263370 6870 6870 6870 6870 0
325 20250227 160100 2288263370 6870 6870 6870 6870 0
326 20250227 160000 2288263370 6870 6870 6870 6870 0
327 20250227 155900 2288263370 6870 6870 6870 6870 0
328 20250227 155800 2288263370 6870 6870 6870 6870 0
329 20250227 155700 2288263370 6870 6870 6870 6870 0
330 20250227 155600 2288263370 6870 6870 6870 6870 0
331 20250227 155500 2288263370 6870 6870 6870 6870 0
332 20250227 155400 2288263370 6870 6870 6870 6870 7519
333 20250227 155300 2288263370 6870 6870 6870 6870 0
334 20250227 155200 2288263370 6870 6870 6870 6870 0
335 20250227 155100 2288263370 6870 6870 6870 6870 0
336 20250227 155000 2288263370 6870 6870 6870 6870 0
337 20250227 154900 2288263370 6870 6870 6870 6870 0
338 20250227 154800 2288263370 6870 6870 6870 6870 0
339 20250227 154700 2288263370 6870 6870 6870 6870 0
340 20250227 154600 2288263370 6870 6870 6870 6870 0
341 20250227 154500 2288263370 6870 6870 6870 6870 0
342 20250227 154400 2288263370 6870 6870 6870 6870 0
343 20250227 154300 2288263370 6870 6870 6870 6870 0
344 20250227 154200 2288263370 6870 6870 6870 6870 0
345 20250227 154100 2288263370 6870 6870 6870 6870 0
346 20250227 154000 2288263370 6870 6870 6870 6870 0
347 20250227 153900 2288263370 6870 6870 6870 6870 0
348 20250227 153800 2288263370 6870 6870 6870 6870 0
349 20250227 153700 2288263370 6870 6870 6870 6870 0
350 20250227 153600 2288263370 6870 6870 6870 6870 0
351 20250227 153500 2288263370 6870 6870 6870 6870 0
352 20250227 153400 2288263370 6870 6870 6870 6870 0
353 20250227 153300 2288263370 6870 6870 6870 6870 0
354 20250227 153200 2288263370 6870 6870 6870 6870 0
355 20250227 153100 2288263370 6870 6870 6870 6870 0
356 20250227 153000 2288263370 6870 6870 6870 6870 7519
357 20250227 152900 2236607840 6840 6840 6840 6840 0
358 20250227 152800 2236607840 6840 6840 6840 6840 0
359 20250227 152700 2236607840 6840 6840 6840 6840 0
360 20250227 152600 2236607840 6840 6840 6840 6840 0
361 20250227 152500 2236607840 6840 6840 6840 6840 0
362 20250227 152400 2236607840 6840 6840 6840 6840 0
363 20250227 152300 2236607840 6840 6840 6840 6840 0
364 20250227 152200 2236607840 6840 6840 6840 6840 0
365 20250227 152100 2236607840 6840 6840 6840 6840 0
366 20250227 152000 2236607840 6840 6840 6840 6840 0
367 20250227 151900 2236607840 6840 6840 6870 6840 930
368 20250227 151800 2230235170 6840 6860 6870 6840 266
369 20250227 151700 2228411250 6870 6850 6870 6840 1315
370 20250227 151600 2219397980 6870 6860 6870 6860 482
371 20250227 151500 2216090800 6850 6860 6860 6850 628
372 20250227 151400 2211785120 6860 6860 6860 6860 1334
373 20250227 151300 2202633880 6860 6860 6860 6850 1442
374 20250227 151200 2192753590 6850 6850 6860 6850 125
375 20250227 151100 2191896310 6850 6860 6860 6850 915
376 20250227 151000 2185627360 6870 6860 6870 6860 836
377 20250227 150900 2179891340 6870 6850 6870 6850 5105
378 20250227 150800 2144894110 6850 6850 6850 6850 294
379 20250227 150700 2142880210 6850 6850 6850 6840 1076
380 20250227 150600 2135515480 6850 6860 6860 6850 538
381 20250227 150500 2131828100 6860 6870 6900 6860 2222
382 20250227 150400 2116568670 6870 6860 6900 6860 217
383 20250227 150300 2115076390 6860 6870 6870 6860 595
384 20250227 150200 2110994360 6870 6860 6870 6860 3297
385 20250227 150100 2088345780 6860 6850 6860 6850 332
386 20250227 150000 2086070300 6860 6860 6860 6850 613
387 20250227 145900 2081869950 6840 6840 6840 6840 13
388 20250227 145800 2081781030 6840 6850 6850 6840 1665
389 20250227 145700 2070380460 6850 6850 6850 6850 15
390 20250227 145600 2070277710 6860 6860 6860 6860 2575
391 20250227 145500 2052613210 6850 6850 6860 6850 3054
392 20250227 145400 2031693000 6850 6840 6850 6840 1001
393 20250227 145300 2024846150 6860 6860 6860 6850 4143
394 20250227 145200 1996456570 6860 6860 6860 6840 34
395 20250227 145100 1996223410 6840 6860 6860 6840 271
396 20250227 145000 1994369750 6840 6850 6850 6840 93
397 20250227 144900 1993732800 6850 6850 6850 6850 0
398 20250227 144800 1993732800 6850 6850 6850 6850 4
399 20250227 144700 1993705400 6850 6860 6860 6830 668
400 20250227 144600 1989142910 6850 6840 6850 6840 503
401 20250227 144500 1985697380 6830 6840 6840 6830 1549
402 20250227 144400 1975117410 6850 6830 6850 6820 467
403 20250227 144300 1971929940 6840 6860 6860 6840 152
404 20250227 144200 1970889600 6860 6860 6860 6860 0
405 20250227 144100 1970889600 6860 6860 6860 6860 0
406 20250227 144000 1970889600 6860 6860 6860 6860 1
407 20250227 143900 1970882740 6830 6850 6860 6830 524
408 20250227 143800 1967289620 6830 6840 6840 6830 10200
409 20250227 143700 1897623480 6850 6850 6850 6850 67
410 20250227 143600 1897164530 6850 6850 6850 6850 78
411 20250227 143500 1896630230 6850 6850 6850 6850 0
412 20250227 143400 1896630230 6850 6850 6850 6850 1
413 20250227 143300 1896623380 6810 6850 6850 6810 5400
414 20250227 143200 1859794950 6850 6850 6850 6850 36
415 20250227 143100 1859548350 6830 6840 6840 6830 1684
416 20250227 143000 1848045650 6840 6860 6860 6840 1077
417 20250227 142900 1840675620 6860 6860 6860 6860 114
418 20250227 142800 1839893580 6850 6870 6870 6850 237
419 20250227 142700 1838269440 6870 6870 6870 6870 1
420 20250227 142600 1838262570 6870 6870 6870 6870 0
421 20250227 142500 1838262570 6870 6870 6870 6860 2121
422 20250227 142400 1823700790 6890 6880 6890 6880 402
423 20250227 142300 1820931590 6880 6880 6880 6880 20
424 20250227 142200 1820793990 6870 6880 6880 6870 2004
425 20250227 142100 1807026470 6880 6880 6880 6880 20
426 20250227 142000 1806888870 6870 6890 6890 6870 62
427 20250227 141900 1806462890 6890 6900 6900 6870 26
428 20250227 141800 1806283830 6910 6910 6910 6910 0
429 20250227 141700 1806283830 6910 6900 6910 6900 1501
430 20250227 141600 1795913670 6870 6870 6870 6870 32
431 20250227 141500 1795693830 6870 6900 6900 6870 4284
432 20250227 141400 1766219250 6880 6900 6900 6880 1450
433 20250227 141300 1756232200 6900 6900 6900 6900 232
434 20250227 141200 1754631400 6910 6910 6910 6910 1
435 20250227 141100 1754624490 6910 6910 6910 6910 33
436 20250227 141000 1754396460 6910 6920 6920 6910 290
437 20250227 140900 1752392550 6920 6920 6920 6920 165
438 20250227 140800 1751250750 6920 6890 6920 6890 331
439 20250227 140700 1748963910 6900 6900 6900 6900 50
440 20250227 140600 1748618910 6890 6890 6890 6890 0
441 20250227 140500 1748618910 6890 6890 6890 6890 0
442 20250227 140400 1748618910 6890 6900 6900 6890 992
443 20250227 140300 1741781030 6900 6920 6930 6900 486
444 20250227 140200 1738419440 6900 6900 6900 6900 25
445 20250227 140100 1738246940 6900 6920 6920 6900 469
446 20250227 140000 1735003440 6920 6920 6920 6920 1987
447 20250227 135900 1721253400 6930 6920 6930 6920 4701
448 20250227 135800 1688722470 6930 6920 6930 6920 793
449 20250227 135700 1683231980 6930 6930 6940 6920 635
450 20250227 135600 1678828590 6930 6890 6950 6890 5199
451 20250227 135500 1642859550 6890 6860 6890 6860 2481
452 20250227 135400 1625795750 6860 6860 6860 6860 15
453 20250227 135300 1625692850 6860 6860 6860 6860 578
454 20250227 135200 1621727770 6850 6850 6850 6850 50
455 20250227 135100 1621385270 6860 6860 6860 6860 516
456 20250227 135000 1617845510 6860 6860 6860 6860 590
457 20250227 134900 1613798110 6850 6850 6850 6850 734
458 20250227 134800 1608770210 6860 6860 6860 6860 45
459 20250227 134700 1608461510 6860 6840 6860 6840 97
460 20250227 134600 1607796110 6840 6860 6860 6840 315
461 20250227 134500 1605637790 6860 6840 6860 6840 352
462 20250227 134400 1603227370 6850 6850 6850 6850 31
463 20250227 134300 1603015020 6850 6850 6850 6850 0
464 20250227 134200 1603015020 6850 6860 6860 6850 3200
465 20250227 134100 1581094870 6860 6860 6860 6860 150
466 20250227 134000 1580065870 6850 6850 6850 6850 0
467 20250227 133900 1580065870 6850 6850 6850 6850 9
468 20250227 133800 1580004220 6860 6860 6870 6860 2065
469 20250227 133700 1565837980 6860 6860 6860 6860 300
470 20250227 133600 1563779980 6870 6870 6870 6860 185
471 20250227 133500 1562509190 6870 6870 6870 6870 754
472 20250227 133400 1557329210 6880 6880 6880 6880 0
473 20250227 133300 1557329210 6880 6880 6880 6880 223
474 20250227 133200 1555794970 6880 6870 6880 6870 275
475 20250227 133100 1553905220 6870 6880 6880 6870 250
476 20250227 133000 1552185620 6880 6880 6880 6880 10
477 20250227 132900 1552116820 6880 6880 6880 6880 248
478 20250227 132800 1550410580 6880 6880 6880 6880 18
479 20250227 132700 1550286740 6890 6890 6890 6890 73
480 20250227 132600 1549783770 6890 6890 6890 6890 260
481 20250227 132500 1547992370 6900 6900 6900 6900 220
482 20250227 132400 1546474370 6910 6900 6920 6900 85
483 20250227 132300 1545887840 6900 6910 6910 6900 214
484 20250227 132200 1544410940 6900 6910 6910 6900 774
485 20250227 132100 1539064350 6930 6930 6930 6930 50
486 20250227 132000 1538717850 6920 6910 6920 6910 318
487 20250227 131900 1536517400 6910 6900 6910 6900 986
488 20250227 131800 1529707990 6900 6900 6910 6870 1203
489 20250227 131700 1521418760 6880 6900 6900 6880 850
490 20250227 131600 1515568760 6900 6900 6900 6900 0
491 20250227 131500 1515568760 6900 6910 6910 6900 420
492 20250227 131400 1512670750 6920 6900 6940 6850 1610
493 20250227 131300 1501573930 6900 6920 6920 6900 1671
494 20250227 131200 1490036390 6920 6930 6930 6920 161
495 20250227 131100 1488922260 6920 6940 6950 6920 2820
496 20250227 131000 1469402430 6910 6920 6920 6910 682
497 20250227 130900 1464683130 6910 6920 6920 6910 1111
498 20250227 130800 1457000080 6920 6930 6930 6920 153
499 20250227 130700 1455939800 6930 6930 6930 6930 380
500 20250227 130600 1453306400 6940 6930 6940 6930 299
501 20250227 130500 1451233530 6930 6950 6950 6930 1016
502 20250227 130400 1444181450 6960 6980 6980 6960 3194
503 20250227 130300 1421902890 6970 6980 6980 6970 2526
504 20250227 130200 1404286610 6980 6950 6980 6940 11114
505 20250227 130100 1327103080 6950 6960 6960 6950 103
506 20250227 130000 1326386710 6960 6950 6960 6950 127
507 20250227 125900 1325502930 6940 6950 6960 6940 207
508 20250227 125800 1324065550 6980 6980 6980 6950 378
509 20250227 125700 1321432180 6990 6960 6990 6950 1175
510 20250227 125600 1313240410 6960 6950 7000 6950 3196
511 20250227 125500 1290965380 6950 6990 6990 6950 1299
512 20250227 125400 1281914510 6990 7000 7010 6990 3227
513 20250227 125300 1259327700 7000 6960 7000 6960 6248
514 20250227 125200 1215648820 6960 6970 6970 6960 1178
515 20250227 125100 1207439940 6970 6970 6980 6950 405
516 20250227 125000 1204613320 6950 6960 6970 6950 1698
517 20250227 124900 1192787040 6960 6950 6960 6950 2258
518 20250227 124800 1177084780 6940 6940 6940 6940 2100
519 20250227 124700 1162510780 6940 6900 6940 6900 1659
520 20250227 124600 1151008110 6910 6910 6920 6910 198
521 20250227 124500 1149638640 6920 6930 6950 6920 4576
522 20250227 124400 1117872730 6930 6900 6930 6900 540
523 20250227 124300 1114145590 6900 6900 6940 6890 5064
524 20250227 124200 1079088010 6900 6880 6910 6880 4825
525 20250227 124100 1045809470 6870 6870 6870 6870 21
526 20250227 124000 1045665200 6880 6880 6890 6880 5
527 20250227 123900 1045630790 6880 6880 6880 6880 899
528 20250227 123800 1039445670 6870 6870 6890 6870 2929
529 20250227 123700 1019284820 6870 6880 6880 6870 20
530 20250227 123600 1019147410 6870 6870 6870 6870 125
531 20250227 123500 1018288660 6870 6870 6870 6870 6
532 20250227 123400 1018247440 6860 6870 6870 6860 786
533 20250227 123300 1012853470 6870 6880 6890 6870 4114
534 20250227 123200 984549830 6880 6840 6880 6840 9355
535 20250227 123100 920296420 6840 6840 6840 6840 61
536 20250227 123000 919879180 6840 6840 6840 6840 1516
537 20250227 122900 909509740 6840 6840 6840 6840 1777
538 20250227 122800 897355060 6850 6840 6850 6840 57
539 20250227 122700 896964620 6840 6850 6860 6840 380
540 20250227 122600 894361430 6850 6850 6850 6840 2219
541 20250227 122500 879161290 6840 6820 6840 6820 2989
542 20250227 122400 858719690 6840 6830 6840 6820 146
543 20250227 122300 857722600 6830 6810 6830 6810 2713
544 20250227 122200 839204610 6810 6810 6810 6810 351
545 20250227 122100 836814300 6810 6810 6810 6810 472
546 20250227 122000 833599980 6800 6800 6800 6800 223
547 20250227 121900 832083580 6780 6780 6780 6780 10
548 20250227 121800 832015780 6790 6790 6790 6790 573
549 20250227 121700 828125110 6780 6780 6780 6780 0
550 20250227 121600 828125110 6780 6780 6780 6780 0
551 20250227 121500 828125110 6780 6780 6780 6780 0
552 20250227 121400 828125110 6780 6780 6780 6780 220
553 20250227 121300 826633510 6780 6780 6780 6780 0
554 20250227 121200 826633510 6780 6780 6780 6780 100
555 20250227 121100 825955510 6770 6770 6770 6770 0
556 20250227 121000 825955510 6770 6800 6800 6770 940
557 20250227 120900 819587600 6810 6820 6820 6810 310
558 20250227 120800 817473500 6820 6800 6820 6800 443
559 20250227 120700 814453430 6800 6800 6800 6800 146
560 20250227 120600 813460630 6800 6800 6800 6800 5
561 20250227 120500 813426630 6800 6800 6800 6800 234
562 20250227 120400 811835430 6800 6800 6800 6800 1
563 20250227 120300 811828630 6790 6790 6790 6790 44
564 20250227 120200 811529870 6760 6760 6760 6760 0
565 20250227 120100 811529870 6760 6760 6760 6760 0
566 20250227 120000 811529870 6760 6760 6760 6760 1132
567 20250227 115900 803877550 6770 6780 6780 6770 561
568 20250227 115800 800074580 6770 6780 6780 6770 764
569 20250227 115700 794901920 6770 6770 6770 6770 0
570 20250227 115600 794901920 6770 6770 6770 6770 0
571 20250227 115500 794901920 6770 6770 6770 6770 131
572 20250227 115400 794015050 6800 6800 6800 6800 0
573 20250227 115300 794015050 6800 6800 6800 6800 0
574 20250227 115200 794015050 6800 6800 6800 6800 50
575 20250227 115100 793675050 6790 6790 6790 6790 0
576 20250227 115000 793675050 6790 6790 6790 6790 415
577 20250227 114900 790857200 6790 6790 6790 6790 0
578 20250227 114800 790857200 6790 6790 6790 6790 101
579 20250227 114700 790171410 6770 6770 6770 6770 90
580 20250227 114600 789562110 6770 6770 6770 6760 388
581 20250227 114500 786939140 6770 6770 6770 6770 1
582 20250227 114400 786932370 6770 6770 6770 6770 1548
583 20250227 114300 776452410 6770 6770 6770 6770 0
584 20250227 114200 776452410 6770 6790 6790 6770 327
585 20250227 114100 774237800 6790 6790 6790 6790 0
586 20250227 114000 774237800 6790 6790 6790 6790 0
587 20250227 113900 774237800 6790 6790 6800 6790 795
588 20250227 113800 768839730 6800 6810 6810 6800 256
589 20250227 113700 767096800 6820 6830 6830 6820 728
590 20250227 113600 762131820 6820 6820 6820 6800 658
591 20250227 113500 757646260 6800 6810 6810 6800 201
592 20250227 113400 756278460 6810 6810 6810 6810 206
593 20250227 113300 754875600 6810 6820 6820 6810 96
594 20250227 113200 754221830 6820 6820 6820 6820 147
595 20250227 113100 753219290 6820 6820 6820 6820 149
596 20250227 113000 752203110 6820 6820 6820 6820 179
597 20250227 112900 750982330 6820 6820 6820 6820 319
598 20250227 112800 748806750 6820 6800 6820 6800 101
599 20250227 112700 748119930 6800 6810 6810 6800 503
600 20250227 112600 744699500 6800 6800 6800 6800 0
601 20250227 112500 744699500 6800 6800 6800 6800 65
602 20250227 112400 744257500 6800 6830 6830 6800 290
603 20250227 112300 742279800 6830 6820 6830 6810 34
604 20250227 112200 742047610 6820 6810 6820 6810 67
605 20250227 112100 741590700 6810 6830 6830 6800 3
606 20250227 112000 741570260 6830 6800 6830 6800 205
607 20250227 111900 740176230 6800 6810 6810 6800 2
608 20250227 111800 740162620 6800 6800 6830 6800 342
609 20250227 111700 737836960 6790 6810 6830 6790 1729
610 20250227 111600 726076420 6840 6820 6840 6810 164
611 20250227 111500 724959120 6840 6830 6840 6830 1896
612 20250227 111400 711998980 6810 6820 6840 6800 1175
613 20250227 111300 703979740 6800 6810 6820 6800 4006
614 20250227 111200 676667200 6810 6790 6810 6790 3338
615 20250227 111100 653959570 6800 6780 6800 6780 3848
616 20250227 111000 627857860 6780 6760 6780 6760 4947
617 20250227 110900 594405090 6760 6760 6760 6760 149
618 20250227 110800 593397850 6760 6760 6760 6760 0
619 20250227 110700 593397850 6760 6720 6760 6720 1400
620 20250227 110600 583977040 6720 6720 6720 6720 1
621 20250227 110500 583970320 6720 6720 6720 6720 0
622 20250227 110400 583970320 6720 6720 6720 6720 0
623 20250227 110300 583970320 6720 6730 6730 6720 619
624 20250227 110200 579810630 6740 6740 6740 6740 71
625 20250227 110100 579332090 6730 6740 6740 6730 342
626 20250227 110000 577029990 6740 6750 6750 6740 310
627 20250227 105900 574940490 6750 6740 6750 6740 212
628 20250227 105800 573509610 6740 6740 6740 6740 0
629 20250227 105700 573509610 6740 6750 6750 6740 872
630 20250227 105600 567624010 6750 6760 6770 6750 1762
631 20250227 105500 555723880 6770 6770 6770 6770 120
632 20250227 105400 554911480 6770 6770 6770 6770 0
633 20250227 105300 554911480 6770 6770 6770 6770 100
634 20250227 105200 554234480 6770 6770 6770 6770 185
635 20250227 105100 552982030 6770 6760 6770 6760 22
636 20250227 105000 552833300 6740 6750 6750 6740 447
637 20250227 104900 549816390 6760 6750 6770 6750 38
638 20250227 104800 549559470 6770 6750 6780 6750 3095
639 20250227 104700 528613960 6750 6750 6750 6750 619
640 20250227 104600 524435710 6750 6750 6750 6750 61
641 20250227 104500 524023960 6750 6740 6750 6740 2738
642 20250227 104400 505552970 6740 6740 6740 6740 741
643 20250227 104300 500558630 6750 6750 6750 6750 0
644 20250227 104200 500558630 6750 6750 6750 6750 0
645 20250227 104100 500558630 6750 6750 6750 6750 3
646 20250227 104000 500538380 6710 6750 6750 6710 448
647 20250227 103900 497514700 6750 6700 6750 6700 759
648 20250227 103800 492392110 6680 6680 6680 6680 0
649 20250227 103700 492392110 6680 6740 6740 6680 1183
650 20250227 103600 484461260 6760 6730 6760 6730 1383
651 20250227 103500 475138710 6720 6720 6720 6720 35
652 20250227 103400 474903510 6730 6730 6730 6730 20
653 20250227 103300 474768910 6700 6700 6700 6700 0
654 20250227 103200 474768910 6700 6700 6700 6700 337
655 20250227 103100 472511010 6710 6710 6710 6710 500
656 20250227 103000 469156010 6710 6740 6740 6710 200
657 20250227 102900 467812630 6740 6740 6740 6740 200
658 20250227 102800 466464630 6730 6730 6730 6730 0
659 20250227 102700 466464630 6730 6740 6740 6730 189
660 20250227 102600 465192170 6730 6730 6730 6730 278
661 20250227 102500 463321230 6740 6720 6740 6720 805
662 20250227 102400 457904830 6730 6730 6730 6730 299
663 20250227 102300 455892560 6730 6730 6730 6730 0
664 20250227 102200 455892560 6730 6730 6730 6730 200
665 20250227 102100 454546560 6740 6740 6740 6740 0
666 20250227 102000 454546560 6740 6740 6740 6740 15
667 20250227 101900 454445460 6740 6710 6740 6710 3813
668 20250227 101800 428819530 6710 6710 6710 6710 1
669 20250227 101700 428812820 6710 6710 6710 6710 30
670 20250227 101600 428611520 6720 6720 6720 6720 16
671 20250227 101500 428504000 6710 6710 6710 6710 660
672 20250227 101400 424075400 6700 6700 6700 6700 245
673 20250227 101300 422433900 6670 6670 6670 6670 0
674 20250227 101200 422433900 6670 6670 6670 6670 0
675 20250227 101100 422433900 6670 6700 6700 6670 110
676 20250227 101000 421699900 6660 6660 6660 6660 6
677 20250227 100900 421659940 6660 6670 6670 6660 1131
678 20250227 100800 414121160 6670 6670 6670 6670 20
679 20250227 100700 413987760 6670 6670 6670 6670 161
680 20250227 100600 412913890 6670 6670 6670 6670 98
681 20250227 100500 412260230 6670 6680 6680 6670 200
682 20250227 100400 410925230 6670 6670 6670 6670 2558
683 20250227 100300 393863370 6680 6690 6690 6680 220
684 20250227 100200 392393470 6700 6700 6700 6700 20
685 20250227 100100 392259470 6680 6680 6680 6680 138
686 20250227 100000 391337630 6700 6700 6700 6700 27
687 20250227 095900 391156730 6700 6680 6700 6680 7
688 20250227 095800 391109870 6680 6680 6680 6680 30
689 20250227 095700 390909470 6670 6670 6670 6670 0
690 20250227 095600 390909470 6670 6670 6670 6670 150
691 20250227 095500 389908970 6670 6670 6670 6670 0
692 20250227 095400 389908970 6670 6670 6670 6670 169
693 20250227 095300 388781740 6660 6680 6680 6660 1072
694 20250227 095200 381628490 6670 6670 6670 6670 63
695 20250227 095100 381208280 6670 6680 6680 6670 1535
696 20250227 095000 370968730 6670 6680 6680 6670 500
697 20250227 094900 367633230 6680 6700 6700 6680 5584
698 20250227 094800 330325210 6700 6710 6710 6700 20
699 20250227 094700 330191110 6700 6700 6700 6700 67
700 20250227 094600 329742210 6710 6700 6710 6700 83
701 20250227 094500 329186100 6690 6690 6690 6690 45
702 20250227 094400 328885050 6710 6700 6720 6690 276
703 20250227 094300 327034460 6700 6690 6700 6690 81
704 20250227 094200 326492240 6700 6680 6700 6680 52
705 20250227 094100 326144840 6680 6700 6700 6670 474
706 20250227 094000 322971020 6710 6710 6710 6710 119
707 20250227 093900 322172530 6720 6720 6720 6710 1866
708 20250227 093800 309634700 6720 6740 6770 6720 2750
709 20250227 093700 291073840 6770 6760 6770 6740 2972
710 20250227 093600 270968940 6770 6750 6770 6740 3205
711 20250227 093500 249309480 6750 6730 6760 6730 4977
712 20250227 093400 215689490 6740 6700 6740 6700 4267
713 20250227 093300 186988560 6700 6680 6700 6680 3350
714 20250227 093200 164566440 6680 6680 6690 6660 264
715 20250227 093100 162805260 6700 6700 6700 6700 20
716 20250227 093000 162671260 6690 6680 6710 6680 2208
717 20250227 092900 147899300 6680 6670 6680 6670 1233
718 20250227 092800 139667730 6660 6660 6660 6660 50
719 20250227 092700 139334730 6670 6630 6670 6630 2458
720 20250227 092600 122981140 6630 6620 6630 6620 2213
721 20250227 092500 108328950 6620 6620 6620 6610 238
722 20250227 092400 106754390 6620 6620 6620 6620 0
723 20250227 092300 106754390 6620 6620 6620 6620 272
724 20250227 092200 104953750 6620 6630 6630 6620 172
725 20250227 092100 103813790 6630 6640 6640 6630 2063
726 20250227 092000 90136080 6640 6640 6640 6640 1186
727 20250227 091900 82261040 6650 6650 6650 6650 184
728 20250227 091800 81037440 6660 6660 6660 6660 572
729 20250227 091700 77227920 6660 6650 6660 6650 1743
730 20250227 091600 65620540 6650 6650 6650 6640 777
731 20250227 091500 60458490 6650 6650 6650 6650 201
732 20250227 091400 59121840 6650 6650 6650 6650 416
733 20250227 091300 56355440 6660 6660 6660 6660 182
734 20250227 091200 55143320 6670 6670 6670 6670 253
735 20250227 091100 53455810 6670 6670 6670 6660 322
736 20250227 091000 51310070 6670 6670 6670 6660 455
737 20250227 090900 48276220 6660 6650 6660 6650 606
738 20250227 090800 44244750 6640 6630 6640 6630 783
739 20250227 090700 39050640 6630 6640 6640 6630 230
740 20250227 090600 37524440 6640 6620 6650 6620 1603
741 20250227 090500 26874310 6590 6600 6600 6590 1306
742 20250227 090400 18259250 6600 6600 6600 6600 0
743 20250227 090300 18259250 6600 6600 6600 6600 1324
744 20250227 090200 9520850 6600 6600 6600 6600 180
745 20250227 090100 8332850 6600 6590 6600 6590 685
746 20250227 090000 3814850 6600 6610 6610 6600 578