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

757
383930/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,757 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213500,1397911400,7450,7450,7450,7450,3729
20250227,213400,1397911400,7450,7450,7450,7450,0
20250227,213300,1397911400,7450,7450,7450,7450,0
20250227,213200,1397911400,7450,7450,7450,7450,0
20250227,213100,1397911400,7450,7450,7450,7450,0
20250227,213000,1397911400,7450,7450,7450,7450,0
20250227,212900,1397911400,7450,7450,7450,7450,0
20250227,212800,1397911400,7450,7450,7450,7450,0
20250227,212700,1397911400,7450,7450,7450,7450,0
20250227,212600,1397911400,7450,7450,7450,7450,0
20250227,212500,1397911400,7450,7450,7450,7450,0
20250227,212400,1397911400,7450,7450,7450,7450,0
20250227,212300,1397911400,7450,7450,7450,7450,0
20250227,212200,1397911400,7450,7450,7450,7450,0
20250227,212100,1397911400,7450,7450,7450,7450,0
20250227,212000,1397911400,7450,7450,7450,7450,0
20250227,211900,1397911400,7450,7450,7450,7450,0
20250227,211800,1397911400,7450,7450,7450,7450,0
20250227,211700,1397911400,7450,7450,7450,7450,0
20250227,211600,1397911400,7450,7450,7450,7450,0
20250227,211500,1397911400,7450,7450,7450,7450,0
20250227,211400,1397911400,7450,7450,7450,7450,0
20250227,211300,1397911400,7450,7450,7450,7450,0
20250227,211200,1397911400,7450,7450,7450,7450,0
20250227,211100,1397911400,7450,7450,7450,7450,0
20250227,211000,1397911400,7450,7450,7450,7450,0
20250227,210900,1397911400,7450,7450,7450,7450,0
20250227,210800,1397911400,7450,7450,7450,7450,0
20250227,210700,1397911400,7450,7450,7450,7450,0
20250227,210600,1397911400,7450,7450,7450,7450,0
20250227,210500,1397911400,7450,7450,7450,7450,3729
20250227,210400,1397911400,7450,7450,7450,7450,0
20250227,210300,1397911400,7450,7450,7450,7450,0
20250227,210200,1397911400,7450,7450,7450,7450,0
20250227,210100,1397911400,7450,7450,7450,7450,0
20250227,210000,1397911400,7450,7450,7450,7450,0
20250227,205900,1397911400,7450,7450,7450,7450,0
20250227,205800,1397911400,7450,7450,7450,7450,0
20250227,205700,1397911400,7450,7450,7450,7450,0
20250227,205600,1397911400,7450,7450,7450,7450,0
20250227,205500,1397911400,7450,7450,7450,7450,0
20250227,205400,1397911400,7450,7450,7450,7450,0
20250227,205300,1397911400,7450,7450,7450,7450,0
20250227,205200,1397911400,7450,7450,7450,7450,0
20250227,205100,1397911400,7450,7450,7450,7450,0
20250227,205000,1397911400,7450,7450,7450,7450,0
20250227,204900,1397911400,7450,7450,7450,7450,0
20250227,204800,1397911400,7450,7450,7450,7450,0
20250227,204700,1397911400,7450,7450,7450,7450,0
20250227,204600,1397911400,7450,7450,7450,7450,0
20250227,204500,1397911400,7450,7450,7450,7450,0
20250227,204400,1397911400,7450,7450,7450,7450,0
20250227,204300,1397911400,7450,7450,7450,7450,0
20250227,204200,1397911400,7450,7450,7450,7450,0
20250227,204100,1397911400,7450,7450,7450,7450,0
20250227,204000,1397911400,7450,7450,7450,7450,0
20250227,203900,1397911400,7450,7450,7450,7450,0
20250227,203800,1397911400,7450,7450,7450,7450,0
20250227,203700,1397911400,7450,7450,7450,7450,0
20250227,203600,1397911400,7450,7450,7450,7450,0
20250227,203500,1397911400,7450,7450,7450,7450,3729
20250227,203400,1397911400,7450,7450,7450,7450,0
20250227,203300,1397911400,7450,7450,7450,7450,0
20250227,203200,1397911400,7450,7450,7450,7450,0
20250227,203100,1397911400,7450,7450,7450,7450,0
20250227,203000,1397911400,7450,7450,7450,7450,0
20250227,202900,1397911400,7450,7450,7450,7450,0
20250227,202800,1397911400,7450,7450,7450,7450,0
20250227,202700,1397911400,7450,7450,7450,7450,0
20250227,202600,1397911400,7450,7450,7450,7450,0
20250227,202500,1397911400,7450,7450,7450,7450,0
20250227,202400,1397911400,7450,7450,7450,7450,0
20250227,202300,1397911400,7450,7450,7450,7450,0
20250227,202200,1397911400,7450,7450,7450,7450,0
20250227,202100,1397911400,7450,7450,7450,7450,0
20250227,202000,1397911400,7450,7450,7450,7450,0
20250227,201900,1397911400,7450,7450,7450,7450,0
20250227,201800,1397911400,7450,7450,7450,7450,0
20250227,201700,1397911400,7450,7450,7450,7450,0
20250227,201600,1397911400,7450,7450,7450,7450,0
20250227,201500,1397911400,7450,7450,7450,7450,0
20250227,201400,1397911400,7450,7450,7450,7450,0
20250227,201300,1397911400,7450,7450,7450,7450,0
20250227,201200,1397911400,7450,7450,7450,7450,0
20250227,201100,1397911400,7450,7450,7450,7450,0
20250227,201000,1397911400,7450,7450,7450,7450,0
20250227,200900,1397911400,7450,7450,7450,7450,0
20250227,200800,1397911400,7450,7450,7450,7450,0
20250227,200700,1397911400,7450,7450,7450,7450,0
20250227,200600,1397911400,7450,7450,7450,7450,0
20250227,200500,1397911400,7450,7450,7450,7450,3729
20250227,200400,1397911400,7450,7450,7450,7450,0
20250227,200300,1397911400,7450,7450,7450,7450,0
20250227,200200,1397911400,7450,7450,7450,7450,0
20250227,200100,1397911400,7450,7450,7450,7450,0
20250227,200000,1397911400,7450,7450,7450,7450,0
20250227,195900,1397911400,7450,7450,7450,7450,0
20250227,195800,1397911400,7450,7450,7450,7450,0
20250227,195700,1397911400,7450,7450,7450,7450,0
20250227,195600,1397911400,7450,7450,7450,7450,0
20250227,195500,1397911400,7450,7450,7450,7450,0
20250227,195400,1397911400,7450,7450,7450,7450,0
20250227,195300,1397911400,7450,7450,7450,7450,0
20250227,195200,1397911400,7450,7450,7450,7450,0
20250227,195100,1397911400,7450,7450,7450,7450,0
20250227,195000,1397911400,7450,7450,7450,7450,0
20250227,194900,1397911400,7450,7450,7450,7450,0
20250227,194800,1397911400,7450,7450,7450,7450,0
20250227,194700,1397911400,7450,7450,7450,7450,0
20250227,194600,1397911400,7450,7450,7450,7450,0
20250227,194500,1397911400,7450,7450,7450,7450,0
20250227,194400,1397911400,7450,7450,7450,7450,0
20250227,194300,1397911400,7450,7450,7450,7450,0
20250227,194200,1397911400,7450,7450,7450,7450,0
20250227,194100,1397911400,7450,7450,7450,7450,0
20250227,194000,1397911400,7450,7450,7450,7450,0
20250227,193900,1397911400,7450,7450,7450,7450,0
20250227,193800,1397911400,7450,7450,7450,7450,0
20250227,193700,1397911400,7450,7450,7450,7450,0
20250227,193600,1397911400,7450,7450,7450,7450,0
20250227,193500,1397911400,7450,7450,7450,7450,3729
20250227,193400,1397911400,7450,7450,7450,7450,0
20250227,193300,1397911400,7450,7450,7450,7450,0
20250227,193200,1397911400,7450,7450,7450,7450,0
20250227,193100,1397911400,7450,7450,7450,7450,0
20250227,193000,1397911400,7450,7450,7450,7450,0
20250227,192900,1397911400,7450,7450,7450,7450,0
20250227,192800,1397911400,7450,7450,7450,7450,0
20250227,192700,1397911400,7450,7450,7450,7450,0
20250227,192600,1397911400,7450,7450,7450,7450,0
20250227,192500,1397911400,7450,7450,7450,7450,0
20250227,192400,1397911400,7450,7450,7450,7450,0
20250227,192300,1397911400,7450,7450,7450,7450,0
20250227,192200,1397911400,7450,7450,7450,7450,0
20250227,192100,1397911400,7450,7450,7450,7450,0
20250227,192000,1397911400,7450,7450,7450,7450,0
20250227,191900,1397911400,7450,7450,7450,7450,0
20250227,191800,1397911400,7450,7450,7450,7450,0
20250227,191700,1397911400,7450,7450,7450,7450,0
20250227,191600,1397911400,7450,7450,7450,7450,0
20250227,191500,1397911400,7450,7450,7450,7450,0
20250227,191400,1397911400,7450,7450,7450,7450,0
20250227,191300,1397911400,7450,7450,7450,7450,0
20250227,191200,1397911400,7450,7450,7450,7450,0
20250227,191100,1397911400,7450,7450,7450,7450,0
20250227,191000,1397911400,7450,7450,7450,7450,0
20250227,190900,1397911400,7450,7450,7450,7450,0
20250227,190800,1397911400,7450,7450,7450,7450,0
20250227,190700,1397911400,7450,7450,7450,7450,0
20250227,190600,1397911400,7450,7450,7450,7450,0
20250227,190500,1397911400,7450,7450,7450,7450,3729
20250227,190400,1397911400,7450,7450,7450,7450,0
20250227,190300,1397911400,7450,7450,7450,7450,0
20250227,190200,1397911400,7450,7450,7450,7450,0
20250227,190100,1397911400,7450,7450,7450,7450,0
20250227,190000,1397911400,7450,7450,7450,7450,0
20250227,185900,1397911400,7450,7450,7450,7450,0
20250227,185800,1397911400,7450,7450,7450,7450,0
20250227,185700,1397911400,7450,7450,7450,7450,0
20250227,185600,1397911400,7450,7450,7450,7450,0
20250227,185500,1397911400,7450,7450,7450,7450,0
20250227,185400,1397911400,7450,7450,7450,7450,0
20250227,185300,1397911400,7450,7450,7450,7450,0
20250227,185200,1397911400,7450,7450,7450,7450,0
20250227,185100,1397911400,7450,7450,7450,7450,0
20250227,185000,1397911400,7450,7450,7450,7450,0
20250227,184900,1397911400,7450,7450,7450,7450,0
20250227,184800,1397911400,7450,7450,7450,7450,0
20250227,184700,1397911400,7450,7450,7450,7450,0
20250227,184600,1397911400,7450,7450,7450,7450,0
20250227,184500,1397911400,7450,7450,7450,7450,0
20250227,184400,1397911400,7450,7450,7450,7450,0
20250227,184300,1397911400,7450,7450,7450,7450,0
20250227,184200,1397911400,7450,7450,7450,7450,0
20250227,184100,1397911400,7450,7450,7450,7450,0
20250227,184000,1397911400,7450,7450,7450,7450,0
20250227,183900,1397911400,7450,7450,7450,7450,0
20250227,183800,1397911400,7450,7450,7450,7450,0
20250227,183700,1397911400,7450,7450,7450,7450,0
20250227,183600,1397911400,7450,7450,7450,7450,0
20250227,183500,1397911400,7450,7450,7450,7450,3729
20250227,183400,1397911400,7450,7450,7450,7450,0
20250227,183300,1397911400,7450,7450,7450,7450,0
20250227,183200,1397911400,7450,7450,7450,7450,0
20250227,183100,1397911400,7450,7450,7450,7450,0
20250227,183000,1397911400,7450,7450,7450,7450,0
20250227,182900,1397911400,7450,7450,7450,7450,0
20250227,182800,1397911400,7450,7450,7450,7450,0
20250227,182700,1397911400,7450,7450,7450,7450,0
20250227,182600,1397911400,7450,7450,7450,7450,0
20250227,182500,1397911400,7450,7450,7450,7450,0
20250227,182400,1397911400,7450,7450,7450,7450,0
20250227,182300,1397911400,7450,7450,7450,7450,0
20250227,182200,1397911400,7450,7450,7450,7450,0
20250227,182100,1397911400,7450,7450,7450,7450,0
20250227,182000,1397911400,7450,7450,7450,7450,0
20250227,181900,1397911400,7450,7450,7450,7450,0
20250227,181800,1397911400,7450,7450,7450,7450,0
20250227,181700,1397911400,7450,7450,7450,7450,0
20250227,181600,1397911400,7450,7450,7450,7450,0
20250227,181500,1397911400,7450,7450,7450,7450,0
20250227,181400,1397911400,7450,7450,7450,7450,0
20250227,181300,1397911400,7450,7450,7450,7450,0
20250227,181200,1397911400,7450,7450,7450,7450,0
20250227,181100,1397911400,7450,7450,7450,7450,0
20250227,181000,1397911400,7450,7450,7450,7450,0
20250227,180900,1397911400,7450,7450,7450,7450,0
20250227,180800,1397911400,7450,7450,7450,7450,0
20250227,180700,1397911400,7450,7450,7450,7450,0
20250227,180600,1397911400,7450,7450,7450,7450,0
20250227,180500,1397911400,7450,7450,7450,7450,3729
20250227,180400,1397911400,7450,7450,7450,7450,0
20250227,180300,1397911400,7450,7450,7450,7450,0
20250227,180200,1397911400,7450,7450,7450,7450,0
20250227,180100,1397911400,7450,7450,7450,7450,0
20250227,180000,1397911400,7450,7450,7450,7450,0
20250227,175900,1397911400,7450,7450,7450,7450,0
20250227,175800,1397911400,7450,7450,7450,7450,0
20250227,175700,1397911400,7450,7450,7450,7450,0
20250227,175600,1397911400,7450,7450,7450,7450,0
20250227,175500,1397911400,7450,7450,7450,7450,0
20250227,175400,1397911400,7450,7450,7450,7450,0
20250227,175300,1397911400,7450,7450,7450,7450,0
20250227,175200,1397911400,7450,7450,7450,7450,0
20250227,175100,1397911400,7450,7450,7450,7450,0
20250227,175000,1397911400,7450,7450,7450,7450,0
20250227,174900,1397911400,7450,7450,7450,7450,0
20250227,174800,1397911400,7450,7450,7450,7450,0
20250227,174700,1397911400,7450,7450,7450,7450,0
20250227,174600,1397911400,7450,7450,7450,7450,0
20250227,174500,1397911400,7450,7450,7450,7450,0
20250227,174400,1397911400,7450,7450,7450,7450,0
20250227,174300,1397911400,7450,7450,7450,7450,0
20250227,174200,1397911400,7450,7450,7450,7450,0
20250227,174100,1397911400,7450,7450,7450,7450,0
20250227,174000,1397911400,7450,7450,7450,7450,0
20250227,173900,1397911400,7450,7450,7450,7450,0
20250227,173800,1397911400,7450,7450,7450,7450,0
20250227,173700,1397911400,7450,7450,7450,7450,0
20250227,173600,1397911400,7450,7450,7450,7450,0
20250227,173500,1397911400,7450,7450,7450,7450,3729
20250227,173400,1397911400,7450,7450,7450,7450,0
20250227,173300,1397911400,7450,7450,7450,7450,0
20250227,173200,1397911400,7450,7450,7450,7450,0
20250227,173100,1397911400,7450,7450,7450,7450,0
20250227,173000,1397911400,7450,7450,7450,7450,0
20250227,172900,1397911400,7450,7450,7450,7450,0
20250227,172800,1397911400,7450,7450,7450,7450,0
20250227,172700,1397911400,7450,7450,7450,7450,0
20250227,172600,1397911400,7450,7450,7450,7450,0
20250227,172500,1397911400,7450,7450,7450,7450,0
20250227,172400,1397911400,7450,7450,7450,7450,0
20250227,172300,1397911400,7450,7450,7450,7450,0
20250227,172200,1397911400,7450,7450,7450,7450,0
20250227,172100,1397911400,7450,7450,7450,7450,0
20250227,172000,1397911400,7450,7450,7450,7450,0
20250227,171900,1397911400,7450,7450,7450,7450,0
20250227,171800,1397911400,7450,7450,7450,7450,0
20250227,171700,1397911400,7450,7450,7450,7450,0
20250227,171600,1397911400,7450,7450,7450,7450,0
20250227,171500,1397911400,7450,7450,7450,7450,0
20250227,171400,1397911400,7450,7450,7450,7450,0
20250227,171300,1397911400,7450,7450,7450,7450,0
20250227,171200,1397911400,7450,7450,7450,7450,0
20250227,171100,1397911400,7450,7450,7450,7450,0
20250227,171000,1397911400,7450,7450,7450,7450,0
20250227,170900,1397911400,7450,7450,7450,7450,0
20250227,170800,1397911400,7450,7450,7450,7450,0
20250227,170700,1397911400,7450,7450,7450,7450,0
20250227,170600,1397911400,7450,7450,7450,7450,0
20250227,170500,1397911400,7450,7450,7450,7450,3729
20250227,170400,1397911400,7450,7450,7450,7450,0
20250227,170300,1397911400,7450,7450,7450,7450,0
20250227,170200,1397911400,7450,7450,7450,7450,0
20250227,170100,1397911400,7450,7450,7450,7450,0
20250227,170000,1397911400,7450,7450,7450,7450,0
20250227,165900,1397911400,7450,7450,7450,7450,0
20250227,165800,1397911400,7450,7450,7450,7450,0
20250227,165700,1397911400,7450,7450,7450,7450,0
20250227,165600,1397911400,7450,7450,7450,7450,0
20250227,165500,1397911400,7450,7450,7450,7450,0
20250227,165400,1397911400,7450,7450,7450,7450,0
20250227,165300,1397911400,7450,7450,7450,7450,0
20250227,165200,1397911400,7450,7450,7450,7450,0
20250227,165100,1397911400,7450,7450,7450,7450,0
20250227,165000,1397911400,7450,7450,7450,7450,0
20250227,164900,1397911400,7450,7450,7450,7450,0
20250227,164800,1397911400,7450,7450,7450,7450,0
20250227,164700,1397911400,7450,7450,7450,7450,0
20250227,164600,1397911400,7450,7450,7450,7450,0
20250227,164500,1397911400,7450,7450,7450,7450,0
20250227,164400,1397911400,7450,7450,7450,7450,0
20250227,164300,1397911400,7450,7450,7450,7450,0
20250227,164200,1397911400,7450,7450,7450,7450,0
20250227,164100,1397911400,7450,7450,7450,7450,0
20250227,164000,1397911400,7450,7450,7450,7450,0
20250227,163900,1397911400,7450,7450,7450,7450,0
20250227,163800,1397911400,7450,7450,7450,7450,0
20250227,163700,1397911400,7450,7450,7450,7450,0
20250227,163600,1397911400,7450,7450,7450,7450,0
20250227,163500,1397911400,7450,7450,7450,7450,3729
20250227,163400,1397911400,7450,7450,7450,7450,0
20250227,163300,1397911400,7450,7450,7450,7450,0
20250227,163200,1397911400,7450,7450,7450,7450,0
20250227,163100,1397911400,7450,7450,7450,7450,0
20250227,163000,1397911400,7450,7450,7450,7450,0
20250227,162900,1397911400,7450,7450,7450,7450,0
20250227,162800,1397911400,7450,7450,7450,7450,0
20250227,162700,1397911400,7450,7450,7450,7450,0
20250227,162600,1397911400,7450,7450,7450,7450,0
20250227,162500,1397911400,7450,7450,7450,7450,0
20250227,162400,1397911400,7450,7450,7450,7450,0
20250227,162300,1397911400,7450,7450,7450,7450,0
20250227,162200,1397911400,7450,7450,7450,7450,0
20250227,162100,1397911400,7450,7450,7450,7450,0
20250227,162000,1397911400,7450,7450,7450,7450,0
20250227,161900,1397911400,7450,7450,7450,7450,0
20250227,161800,1397911400,7450,7450,7450,7450,0
20250227,161700,1397911400,7450,7450,7450,7450,0
20250227,161600,1397911400,7450,7450,7450,7450,0
20250227,161500,1397911400,7450,7450,7450,7450,0
20250227,161400,1397911400,7450,7450,7450,7450,0
20250227,161300,1397911400,7450,7450,7450,7450,0
20250227,161200,1397911400,7450,7450,7450,7450,0
20250227,161100,1397911400,7450,7450,7450,7450,0
20250227,161000,1397911400,7450,7450,7450,7450,0
20250227,160900,1397911400,7450,7450,7450,7450,0
20250227,160800,1397911400,7450,7450,7450,7450,0
20250227,160700,1397911400,7450,7450,7450,7450,0
20250227,160600,1397911400,7450,7450,7450,7450,0
20250227,160500,1397911400,7450,7450,7450,7450,3729
20250227,160400,1397911400,7450,7450,7450,7450,0
20250227,160300,1397911400,7450,7450,7450,7450,0
20250227,160200,1397911400,7450,7450,7450,7450,0
20250227,160100,1397911400,7450,7450,7450,7450,0
20250227,160000,1397911400,7450,7450,7450,7450,0
20250227,155900,1397911400,7450,7450,7450,7450,0
20250227,155800,1397911400,7450,7450,7450,7450,0
20250227,155700,1397911400,7450,7450,7450,7450,0
20250227,155600,1397911400,7450,7450,7450,7450,0
20250227,155500,1397911400,7450,7450,7450,7450,0
20250227,155400,1397911400,7450,7450,7450,7450,0
20250227,155300,1397911400,7450,7450,7450,7450,0
20250227,155200,1397911400,7450,7450,7450,7450,0
20250227,155100,1397911400,7450,7450,7450,7450,0
20250227,155000,1397911400,7450,7450,7450,7450,0
20250227,154900,1397911400,7450,7450,7450,7450,0
20250227,154800,1397911400,7450,7450,7450,7450,0
20250227,154700,1397911400,7450,7450,7450,7450,0
20250227,154600,1397911400,7450,7450,7450,7450,0
20250227,154500,1397911400,7450,7450,7450,7450,0
20250227,154400,1397911400,7450,7450,7450,7450,0
20250227,154300,1397911400,7450,7450,7450,7450,0
20250227,154200,1397911400,7450,7450,7450,7450,0
20250227,154100,1397911400,7450,7450,7450,7450,0
20250227,154000,1397911400,7450,7450,7450,7450,0
20250227,153900,1397911400,7450,7450,7450,7450,0
20250227,153800,1397911400,7450,7450,7450,7450,0
20250227,153700,1397911400,7450,7450,7450,7450,0
20250227,153600,1397911400,7450,7450,7450,7450,0
20250227,153500,1397911400,7450,7450,7450,7450,3729
20250227,153400,1397911400,7450,7450,7450,7450,0
20250227,153300,1397911400,7450,7450,7450,7450,0
20250227,153200,1397911400,7450,7450,7450,7450,0
20250227,153100,1397911400,7450,7450,7450,7450,0
20250227,153000,1397911400,7450,7450,7450,7450,3729
20250227,152900,1370130350,7510,7510,7510,7510,0
20250227,152800,1370130350,7510,7510,7510,7510,0
20250227,152700,1370130350,7510,7510,7510,7510,0
20250227,152600,1370130350,7510,7510,7510,7510,0
20250227,152500,1370130350,7510,7510,7510,7510,0
20250227,152400,1370130350,7510,7510,7510,7510,0
20250227,152300,1370130350,7510,7510,7510,7510,0
20250227,152200,1370130350,7510,7510,7510,7510,0
20250227,152100,1370130350,7510,7510,7510,7510,0
20250227,152000,1370130350,7510,7510,7510,7510,0
20250227,151900,1370130350,7510,7470,7510,7440,909
20250227,151800,1363340830,7470,7470,7470,7470,13
20250227,151700,1363243720,7540,7530,7540,7520,691
20250227,151600,1358045740,7530,7520,7530,7520,491
20250227,151500,1354353400,7520,7520,7520,7520,59
20250227,151400,1353909720,7510,7450,7510,7450,1687
20250227,151300,1341282460,7450,7450,7450,7450,100
20250227,151200,1340537460,7450,7480,7480,7450,388
20250227,151100,1337641220,7480,7480,7480,7480,863
20250227,151000,1331185980,7480,7480,7480,7480,0
20250227,150900,1331185980,7480,7480,7480,7480,0
20250227,150800,1331185980,7480,7470,7480,7470,743
20250227,150700,1325629500,7450,7450,7450,7450,1
20250227,150600,1325622050,7450,7470,7470,7450,455
20250227,150500,1322228880,7470,7470,7470,7470,114
20250227,150400,1321377300,7480,7470,7480,7470,851
20250227,150300,1315018120,7480,7470,7480,7460,256
20250227,150200,1313105740,7470,7470,7470,7470,5
20250227,150100,1313068390,7490,7490,7490,7490,0
20250227,150000,1313068390,7490,7490,7490,7490,230
20250227,145900,1311345690,7490,7490,7490,7490,0
20250227,145800,1311345690,7490,7490,7490,7490,25
20250227,145700,1311158440,7490,7490,7490,7490,100
20250227,145600,1310409440,7490,7490,7490,7490,3
20250227,145500,1310386970,7440,7440,7440,7440,0
20250227,145400,1310386970,7440,7450,7450,7440,1000
20250227,145300,1302941970,7450,7450,7450,7450,600
20250227,145200,1298471970,7450,7450,7450,7450,600
20250227,145100,1294001970,7460,7460,7460,7460,0
20250227,145000,1294001970,7460,7460,7460,7460,3
20250227,144900,1293979590,7450,7490,7490,7450,537
20250227,144800,1289967930,7480,7480,7480,7480,5
20250227,144700,1289930530,7530,7530,7530,7530,193
20250227,144600,1288477240,7530,7530,7530,7530,1
20250227,144500,1288469710,7530,7490,7530,7490,1977
20250227,144400,1273643050,7490,7480,7490,7480,156
20250227,144300,1272474620,7440,7440,7440,7440,0
20250227,144200,1272474620,7440,7440,7440,7440,0
20250227,144100,1272474620,7440,7440,7440,7440,93
20250227,144000,1271782700,7490,7490,7490,7490,0
20250227,143900,1271782700,7490,7490,7490,7490,0
20250227,143800,1271782700,7490,7490,7490,7490,0
20250227,143700,1271782700,7490,7490,7490,7490,0
20250227,143600,1271782700,7490,7490,7490,7490,454
20250227,143500,1268382240,7440,7440,7440,7440,1101
20250227,143400,1260190800,7490,7490,7490,7490,0
20250227,143300,1260190800,7490,7490,7490,7490,100
20250227,143200,1259441800,7490,7480,7490,7480,200
20250227,143100,1257943950,7490,7490,7490,7490,0
20250227,143000,1257943950,7490,7490,7490,7490,0
20250227,142900,1257943950,7490,7490,7490,7490,0
20250227,142800,1257943950,7490,7490,7490,7490,1
20250227,142700,1257936460,7440,7440,7440,7440,0
20250227,142600,1257936460,7440,7440,7440,7440,0
20250227,142500,1257936460,7440,7480,7480,7440,1514
20250227,142400,1246612420,7500,7500,7500,7500,0
20250227,142300,1246612420,7500,7450,7500,7450,3229
20250227,142200,1222476650,7450,7450,7450,7450,2
20250227,142100,1222461750,7420,7420,7420,7420,510
20250227,142000,1218677550,7420,7420,7420,7420,268
20250227,141900,1216688990,7460,7460,7460,7460,44
20250227,141800,1216360750,7460,7460,7460,7460,311
20250227,141700,1214040690,7460,7460,7460,7460,1
20250227,141600,1214033230,7430,7430,7430,7430,0
20250227,141500,1214033230,7430,7440,7440,7430,1828
20250227,141400,1200449870,7450,7470,7470,7450,60
20250227,141300,1200002670,7470,7470,7470,7470,0
20250227,141200,1200002670,7470,7470,7470,7470,0
20250227,141100,1200002670,7470,7460,7470,7460,151
20250227,141000,1198876200,7440,7440,7440,7440,100
20250227,140900,1198132200,7440,7440,7440,7440,100
20250227,140800,1197388200,7440,7440,7440,7440,0
20250227,140700,1197388200,7440,7440,7440,7440,0
20250227,140600,1197388200,7440,7440,7440,7440,18
20250227,140500,1197254280,7470,7470,7470,7470,0
20250227,140400,1197254280,7470,7470,7470,7470,100
20250227,140300,1196507280,7470,7470,7470,7470,300
20250227,140200,1194266280,7430,7430,7430,7430,0
20250227,140100,1194266280,7430,7470,7470,7430,2059
20250227,140000,1178965450,7470,7470,7470,7470,0
20250227,135900,1178965450,7470,7470,7470,7470,0
20250227,135800,1178965450,7470,7470,7470,7470,0
20250227,135700,1178965450,7470,7470,7470,7470,0
20250227,135600,1178965450,7470,7450,7470,7450,4
20250227,135500,1178935590,7450,7450,7450,7450,120
20250227,135400,1178041590,7440,7440,7440,7440,0
20250227,135300,1178041590,7440,7440,7440,7440,0
20250227,135200,1178041590,7440,7440,7440,7440,0
20250227,135100,1178041590,7440,7450,7450,7440,450
20250227,135000,1174693570,7440,7440,7440,7440,0
20250227,134900,1174693570,7440,7440,7440,7440,1
20250227,134800,1174686130,7470,7470,7470,7470,0
20250227,134700,1174686130,7470,7470,7470,7470,0
20250227,134600,1174686130,7470,7430,7470,7430,275
20250227,134500,1172642760,7490,7500,7500,7440,5005
20250227,134400,1135399340,7450,7450,7450,7450,0
20250227,134300,1135399340,7450,7500,7500,7450,3
20250227,134200,1135376890,7500,7500,7500,7500,35
20250227,134100,1135114390,7500,7480,7500,7480,5001
20250227,134000,1097618430,7440,7490,7490,7440,2254
20250227,133900,1080805230,7480,7470,7480,7470,209
20250227,133800,1079243980,7460,7460,7460,7460,0
20250227,133700,1079243980,7460,7450,7460,7450,1073
20250227,133600,1071249740,7450,7450,7450,7450,8
20250227,133500,1071190140,7460,7450,7460,7450,275
20250227,133400,1069141310,7440,7440,7440,7440,0
20250227,133300,1069141310,7440,7440,7440,7440,21
20250227,133200,1068985070,7430,7440,7440,7430,1785
20250227,133100,1055722370,7430,7430,7430,7430,511
20250227,133000,1051925640,7430,7420,7430,7410,437
20250227,132900,1048687430,7430,7410,7430,7410,529
20250227,132800,1044763780,7410,7410,7410,7410,0
20250227,132700,1044763780,7410,7410,7410,7410,251
20250227,132600,1042903870,7410,7410,7410,7410,36
20250227,132500,1042637110,7410,7410,7410,7410,0
20250227,132400,1042637110,7410,7410,7410,7410,210
20250227,132300,1041081010,7410,7410,7410,7410,2
20250227,132200,1041066190,7410,7400,7410,7380,631
20250227,132100,1036399960,7410,7410,7410,7410,0
20250227,132000,1036399960,7410,7410,7410,7410,40
20250227,131900,1036103560,7400,7400,7400,7400,190
20250227,131800,1034697560,7400,7400,7400,7400,290
20250227,131700,1032551560,7400,7410,7410,7400,2912
20250227,131600,1010975500,7410,7410,7410,7410,295
20250227,131500,1008789550,7420,7420,7420,7420,2
20250227,131400,1008774710,7420,7420,7420,7420,0
20250227,131300,1008774710,7420,7420,7420,7420,108
20250227,131200,1007973350,7410,7410,7410,7410,73
20250227,131100,1007432420,7410,7420,7420,7410,3000
20250227,131000,985189210,7430,7430,7430,7430,0
20250227,130900,985189210,7430,7430,7430,7430,10
20250227,130800,985114910,7430,7450,7450,7430,1500
20250227,130700,973967280,7470,7470,7470,7470,0
20250227,130600,973967280,7470,7470,7470,7470,0
20250227,130500,973967280,7470,7470,7470,7470,0
20250227,130400,973967280,7470,7470,7470,7470,0
20250227,130300,973967280,7470,7470,7470,7470,1
20250227,130200,973959810,7450,7450,7450,7450,0
20250227,130100,973959810,7450,7450,7450,7450,4
20250227,130000,973930010,7470,7460,7470,7450,678
20250227,125900,968869030,7470,7460,7470,7460,291
20250227,125800,966698160,7460,7460,7460,7460,0
20250227,125700,966698160,7460,7460,7460,7460,0
20250227,125600,966698160,7460,7460,7460,7460,0
20250227,125500,966698160,7460,7460,7460,7460,59
20250227,125400,966258020,7460,7460,7460,7460,61
20250227,125300,965802960,7490,7490,7490,7490,1
20250227,125200,965795470,7460,7460,7460,7460,0
20250227,125100,965795470,7460,7460,7460,7460,151
20250227,125000,964669010,7500,7500,7500,7500,0
20250227,124900,964669010,7500,7500,7500,7500,400
20250227,124800,961669010,7500,7500,7500,7500,1700
20250227,124700,948919010,7500,7480,7500,7480,500
20250227,124600,945172870,7480,7480,7480,7480,0
20250227,124500,945172870,7480,7470,7480,7470,50
20250227,124400,944798890,7470,7460,7470,7460,245
20250227,124300,942969970,7450,7450,7450,7450,109
20250227,124200,942157920,7450,7450,7450,7450,0
20250227,124100,942157920,7450,7450,7450,7450,0
20250227,124000,942157920,7450,7440,7450,7440,76
20250227,123900,941591750,7440,7440,7440,7440,0
20250227,123800,941591750,7440,7440,7440,7440,357
20250227,123700,938935670,7410,7410,7410,7410,134
20250227,123600,937942730,7430,7430,7430,7430,0
20250227,123500,937942730,7430,7430,7430,7430,500
20250227,123400,934227730,7430,7430,7430,7430,0
20250227,123300,934227730,7430,7400,7430,7400,129
20250227,123200,933269290,7400,7400,7400,7400,0
20250227,123100,933269290,7400,7400,7400,7400,1
20250227,123000,933261890,7400,7400,7400,7400,0
20250227,122900,933261890,7400,7420,7420,7400,306
20250227,122800,930995490,7420,7420,7420,7420,0
20250227,122700,930995490,7420,7420,7420,7420,12
20250227,122600,930906450,7400,7400,7400,7400,0
20250227,122500,930906450,7400,7410,7410,7400,155
20250227,122400,929758650,7420,7420,7420,7420,0
20250227,122300,929758650,7420,7450,7450,7420,1100
20250227,122200,921596620,7410,7460,7460,7400,533
20250227,122100,917647020,7410,7410,7410,7410,0
20250227,122000,917647020,7410,7420,7420,7410,900
20250227,121900,910977710,7450,7450,7450,7450,34
20250227,121800,910724410,7460,7460,7460,7460,1
20250227,121700,910716950,7410,7410,7410,7410,0
20250227,121600,910716950,7410,7430,7430,7410,391
20250227,121500,907816520,7470,7470,7470,7470,0
20250227,121400,907816520,7470,7470,7470,7470,10
20250227,121300,907741820,7420,7470,7470,7420,1831
20250227,121200,894130840,7500,7500,7500,7490,142
20250227,121100,893065850,7460,7460,7460,7460,0
20250227,121000,893065850,7460,7500,7500,7460,304
20250227,120900,890791810,7500,7500,7500,7500,19
20250227,120800,890649310,7500,7500,7500,7500,0
20250227,120700,890649310,7500,7500,7500,7500,0
20250227,120600,890649310,7500,7500,7500,7500,0
20250227,120500,890649310,7500,7500,7500,7500,0
20250227,120400,890649310,7500,7500,7500,7500,0
20250227,120300,890649310,7500,7500,7500,7500,0
20250227,120200,890649310,7500,7500,7500,7500,0
20250227,120100,890649310,7500,7500,7500,7500,20
20250227,120000,890499310,7500,7480,7500,7480,98
20250227,115900,889765120,7480,7480,7480,7480,1
20250227,115800,889757640,7450,7450,7450,7450,0
20250227,115700,889757640,7450,7450,7450,7450,54
20250227,115600,889355340,7480,7470,7480,7470,246
20250227,115500,887515310,7470,7470,7470,7470,1
20250227,115400,887507840,7430,7450,7450,7430,261
20250227,115300,885568560,7450,7450,7450,7450,0
20250227,115200,885568560,7450,7450,7450,7450,0
20250227,115100,885568560,7450,7470,7470,7450,1982
20250227,115000,870785530,7480,7480,7480,7480,0
20250227,114900,870785530,7480,7480,7480,7480,1
20250227,114800,870778050,7470,7470,7470,7470,23
20250227,114700,870606240,7480,7480,7480,7480,0
20250227,114600,870606240,7480,7470,7480,7470,80
20250227,114500,870008380,7480,7480,7480,7480,283
20250227,114400,867891540,7480,7480,7480,7480,30
20250227,114300,867667140,7490,7490,7490,7490,0
20250227,114200,867667140,7490,7490,7490,7490,1
20250227,114100,867659650,7490,7490,7490,7490,11
20250227,114000,867577260,7490,7490,7490,7490,0
20250227,113900,867577260,7490,7490,7490,7490,255
20250227,113800,865667310,7500,7510,7510,7500,784
20250227,113700,859785130,7520,7520,7520,7520,0
20250227,113600,859785130,7520,7520,7520,7520,0
20250227,113500,859785130,7520,7520,7520,7520,38
20250227,113400,859499370,7520,7520,7520,7520,1
20250227,113300,859491850,7510,7510,7510,7510,200
20250227,113200,857989850,7520,7520,7520,7520,116
20250227,113100,857117530,7510,7510,7510,7510,10
20250227,113000,857042430,7510,7510,7510,7510,130
20250227,112900,856066130,7490,7520,7520,7490,1247
20250227,112800,846698690,7540,7510,7540,7510,548
20250227,112700,842568210,7510,7540,7540,7510,293
20250227,112600,840359020,7540,7510,7540,7500,91
20250227,112500,839675220,7540,7540,7540,7540,0
20250227,112400,839675220,7540,7520,7540,7520,173
20250227,112300,838372500,7500,7510,7550,7500,485
20250227,112200,834720760,7510,7510,7510,7510,62
20250227,112100,834255140,7510,7470,7510,7470,3494
20250227,112000,808111330,7460,7460,7460,7450,85
20250227,111900,807477280,7450,7450,7450,7450,77
20250227,111800,806903630,7450,7430,7450,7430,260
20250227,111700,804968260,7400,7410,7420,7400,68
20250227,111600,804464300,7410,7440,7440,7410,2198
20250227,111500,788167890,7430,7430,7430,7430,55
20250227,111400,787759240,7460,7490,7490,7460,294
20250227,111300,785558460,7490,7470,7490,7470,1185
20250227,111200,776700860,7470,7470,7470,7470,0
20250227,111100,776700860,7470,7470,7470,7470,0
20250227,111000,776700860,7470,7430,7470,7410,2105
20250227,110900,761021730,7440,7440,7440,7440,2
20250227,110800,761006850,7430,7430,7430,7430,0
20250227,110700,761006850,7430,7430,7430,7430,1400
20250227,110600,750604850,7430,7430,7430,7430,601
20250227,110500,746139420,7410,7410,7410,7410,0
20250227,110400,746139420,7410,7390,7410,7390,519
20250227,110300,742303680,7350,7420,7420,7350,2949
20250227,110200,720537270,7420,7420,7420,7420,0
20250227,110100,720537270,7420,7420,7420,7420,370
20250227,110000,717791870,7430,7450,7450,7430,3900
20250227,105900,688776710,7460,7440,7460,7440,470
20250227,105800,685278370,7430,7430,7430,7430,20
20250227,105700,685129770,7430,7440,7440,7430,903
20250227,105600,678420340,7440,7440,7440,7430,1066
20250227,105500,670490020,7450,7460,7460,7450,345
20250227,105400,667916950,7460,7470,7470,7460,465
20250227,105300,664447960,7470,7470,7470,7470,0
20250227,105200,664447960,7470,7470,7470,7470,1
20250227,105100,664440490,7430,7430,7430,7430,0
20250227,105000,664440490,7430,7440,7480,7430,104
20250227,104900,663665750,7430,7430,7430,7430,0
20250227,104800,663665750,7430,7430,7430,7430,0
20250227,104700,663665750,7430,7440,7440,7430,800
20250227,104600,657721550,7440,7440,7440,7440,350
20250227,104500,655117550,7450,7450,7450,7450,110
20250227,104400,654298050,7480,7460,7480,7450,1603
20250227,104300,642339750,7470,7460,7470,7460,26
20250227,104200,642145620,7460,7440,7460,7440,132
20250227,104100,641163300,7460,7460,7460,7460,50
20250227,104000,640790300,7460,7450,7460,7420,1908
20250227,103900,626617980,7450,7490,7490,7450,1335
20250227,103800,616669620,7500,7500,7500,7500,4
20250227,103700,616639620,7500,7530,7530,7500,37
20250227,103600,616361950,7530,7530,7530,7530,0
20250227,103500,616361950,7530,7550,7550,7530,2712
20250227,103400,595911580,7560,7570,7570,7560,1575
20250227,103300,584003280,7570,7570,7580,7570,654
20250227,103200,579052140,7570,7580,7590,7570,124
20250227,103100,578113410,7570,7610,7610,7570,101
20250227,103000,577348500,7610,7580,7610,7580,595
20250227,102900,572838370,7590,7610,7610,7590,21
20250227,102800,572678900,7610,7610,7610,7610,0
20250227,102700,572678900,7610,7610,7610,7610,1
20250227,102600,572671290,7610,7610,7610,7610,1
20250227,102500,572663680,7610,7600,7610,7600,2
20250227,102400,572648470,7600,7670,7700,7600,3224
20250227,102300,547892640,7660,7660,7660,7660,0
20250227,102200,547892640,7660,7650,7660,7590,3427
20250227,102100,521771380,7660,7660,7660,7660,90
20250227,102000,521081980,7660,7650,7660,7650,601
20250227,101900,516482330,7660,7660,7660,7660,3
20250227,101800,516459350,7650,7640,7650,7640,404
20250227,101700,513370750,7640,7630,7640,7630,400
20250227,101600,510314910,7630,7610,7630,7610,674
20250227,101500,505172890,7610,7620,7620,7610,741
20250227,101400,499530610,7600,7600,7630,7600,506
20250227,101300,495684550,7600,7660,7660,7600,3427
20250227,101200,469546000,7670,7660,7670,7660,1005
20250227,101100,461840650,7670,7650,7670,7650,285
20250227,101000,459660080,7700,7660,7710,7660,4905
20250227,100900,421999230,7650,7610,7650,7610,3166
20250227,100800,397864960,7610,7630,7630,7580,360
20250227,100700,395125290,7630,7600,7630,7600,2642
20250227,100600,375008810,7610,7590,7610,7590,476
20250227,100500,371391990,7570,7580,7600,7570,586
20250227,100400,366955790,7600,7570,7610,7570,1878
20250227,100300,352714930,7570,7580,7620,7560,3397
20250227,100200,326953670,7620,7550,7650,7530,2105
20250227,100100,311014780,7550,7520,7550,7520,1254
20250227,100000,301558630,7520,7500,7520,7470,461
20250227,095900,298104860,7530,7470,7530,7440,807
20250227,095800,292050410,7510,7490,7510,7460,1074
20250227,095700,284025650,7490,7420,7490,7420,1442
20250227,095600,273268990,7410,7410,7410,7410,180
20250227,095500,271935190,7410,7400,7410,7400,271
20250227,095400,269928790,7370,7400,7410,7370,156
20250227,095300,268773950,7400,7400,7400,7350,102
20250227,095200,268024150,7400,7400,7400,7400,500
20250227,095100,264324150,7370,7410,7410,7330,504
20250227,095000,260623950,7410,7410,7410,7410,100
20250227,094900,259882950,7410,7380,7410,7380,2941
20250227,094800,238165540,7380,7380,7380,7380,177
20250227,094700,236859280,7400,7350,7400,7350,424
20250227,094600,233735090,7350,7310,7350,7310,147
20250227,094500,232658640,7310,7320,7320,7310,100
20250227,094400,231927630,7310,7310,7310,7310,103
20250227,094300,231174700,7320,7320,7350,7320,1012
20250227,094200,223766830,7370,7330,7370,7330,8
20250227,094100,223708150,7330,7380,7380,7330,1374
20250227,094000,213633980,7380,7390,7390,7380,11
20250227,093900,213552790,7340,7360,7360,7340,1770
20250227,093800,200557870,7360,7400,7400,7360,904
20250227,093700,193894270,7400,7400,7400,7400,301
20250227,093600,191666870,7370,7360,7370,7360,3000
20250227,093500,169559950,7360,7360,7360,7360,0
20250227,093400,169559950,7360,7360,7360,7360,8
20250227,093300,169501070,7360,7370,7370,7320,324
20250227,093200,167123320,7370,7360,7370,7320,1345
20250227,093100,157257670,7370,7360,7370,7360,184
20250227,093000,155902240,7360,7370,7370,7360,59
20250227,092900,155467990,7360,7360,7360,7360,42
20250227,092800,155158870,7360,7370,7370,7360,179
20250227,092700,153840210,7370,7370,7370,7360,20
20250227,092600,153692970,7370,7370,7370,7370,301
20250227,092500,151474600,7370,7320,7370,7320,210
20250227,092400,149936900,7320,7330,7330,7320,2042
20250227,092300,134986380,7370,7330,7370,7330,456
20250227,092200,131643820,7330,7370,7370,7330,2263
20250227,092100,115046310,7380,7340,7380,7340,361
20250227,092000,112394930,7370,7370,7370,7340,578
20250227,091900,108143090,7420,7410,7420,7370,927
20250227,091800,101297720,7420,7390,7420,7370,682
20250227,091700,96263350,7380,7390,7390,7380,266
20250227,091600,94299120,7440,7440,7440,7440,1
20250227,091500,94291680,7450,7370,7450,7370,15
20250227,091400,94180730,7460,7430,7460,7340,401
20250227,091300,91214580,7430,7470,7480,7430,981
20250227,091200,83906780,7480,7470,7480,7470,104
20250227,091100,83129560,7470,7470,7470,7470,180
20250227,091000,81784960,7470,7470,7470,7440,640
20250227,090900,77017220,7440,7470,7470,7440,587
20250227,090800,72634940,7460,7440,7470,7440,1103
20250227,090700,64412110,7460,7470,7470,7450,177
20250227,090600,63091160,7440,7440,7440,7440,38
20250227,090500,62808440,7440,7410,7440,7410,934
20250227,090400,55877730,7410,7380,7410,7330,662
20250227,090300,50982770,7390,7370,7390,7350,821
20250227,090200,44934570,7370,7430,7440,7310,3499
20250227,090100,19133100,7440,7450,7490,7440,1936
20250227,090000,4691760,7500,7440,7500,7440,629
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213500 1397911400 7450 7450 7450 7450 3729
3 20250227 213400 1397911400 7450 7450 7450 7450 0
4 20250227 213300 1397911400 7450 7450 7450 7450 0
5 20250227 213200 1397911400 7450 7450 7450 7450 0
6 20250227 213100 1397911400 7450 7450 7450 7450 0
7 20250227 213000 1397911400 7450 7450 7450 7450 0
8 20250227 212900 1397911400 7450 7450 7450 7450 0
9 20250227 212800 1397911400 7450 7450 7450 7450 0
10 20250227 212700 1397911400 7450 7450 7450 7450 0
11 20250227 212600 1397911400 7450 7450 7450 7450 0
12 20250227 212500 1397911400 7450 7450 7450 7450 0
13 20250227 212400 1397911400 7450 7450 7450 7450 0
14 20250227 212300 1397911400 7450 7450 7450 7450 0
15 20250227 212200 1397911400 7450 7450 7450 7450 0
16 20250227 212100 1397911400 7450 7450 7450 7450 0
17 20250227 212000 1397911400 7450 7450 7450 7450 0
18 20250227 211900 1397911400 7450 7450 7450 7450 0
19 20250227 211800 1397911400 7450 7450 7450 7450 0
20 20250227 211700 1397911400 7450 7450 7450 7450 0
21 20250227 211600 1397911400 7450 7450 7450 7450 0
22 20250227 211500 1397911400 7450 7450 7450 7450 0
23 20250227 211400 1397911400 7450 7450 7450 7450 0
24 20250227 211300 1397911400 7450 7450 7450 7450 0
25 20250227 211200 1397911400 7450 7450 7450 7450 0
26 20250227 211100 1397911400 7450 7450 7450 7450 0
27 20250227 211000 1397911400 7450 7450 7450 7450 0
28 20250227 210900 1397911400 7450 7450 7450 7450 0
29 20250227 210800 1397911400 7450 7450 7450 7450 0
30 20250227 210700 1397911400 7450 7450 7450 7450 0
31 20250227 210600 1397911400 7450 7450 7450 7450 0
32 20250227 210500 1397911400 7450 7450 7450 7450 3729
33 20250227 210400 1397911400 7450 7450 7450 7450 0
34 20250227 210300 1397911400 7450 7450 7450 7450 0
35 20250227 210200 1397911400 7450 7450 7450 7450 0
36 20250227 210100 1397911400 7450 7450 7450 7450 0
37 20250227 210000 1397911400 7450 7450 7450 7450 0
38 20250227 205900 1397911400 7450 7450 7450 7450 0
39 20250227 205800 1397911400 7450 7450 7450 7450 0
40 20250227 205700 1397911400 7450 7450 7450 7450 0
41 20250227 205600 1397911400 7450 7450 7450 7450 0
42 20250227 205500 1397911400 7450 7450 7450 7450 0
43 20250227 205400 1397911400 7450 7450 7450 7450 0
44 20250227 205300 1397911400 7450 7450 7450 7450 0
45 20250227 205200 1397911400 7450 7450 7450 7450 0
46 20250227 205100 1397911400 7450 7450 7450 7450 0
47 20250227 205000 1397911400 7450 7450 7450 7450 0
48 20250227 204900 1397911400 7450 7450 7450 7450 0
49 20250227 204800 1397911400 7450 7450 7450 7450 0
50 20250227 204700 1397911400 7450 7450 7450 7450 0
51 20250227 204600 1397911400 7450 7450 7450 7450 0
52 20250227 204500 1397911400 7450 7450 7450 7450 0
53 20250227 204400 1397911400 7450 7450 7450 7450 0
54 20250227 204300 1397911400 7450 7450 7450 7450 0
55 20250227 204200 1397911400 7450 7450 7450 7450 0
56 20250227 204100 1397911400 7450 7450 7450 7450 0
57 20250227 204000 1397911400 7450 7450 7450 7450 0
58 20250227 203900 1397911400 7450 7450 7450 7450 0
59 20250227 203800 1397911400 7450 7450 7450 7450 0
60 20250227 203700 1397911400 7450 7450 7450 7450 0
61 20250227 203600 1397911400 7450 7450 7450 7450 0
62 20250227 203500 1397911400 7450 7450 7450 7450 3729
63 20250227 203400 1397911400 7450 7450 7450 7450 0
64 20250227 203300 1397911400 7450 7450 7450 7450 0
65 20250227 203200 1397911400 7450 7450 7450 7450 0
66 20250227 203100 1397911400 7450 7450 7450 7450 0
67 20250227 203000 1397911400 7450 7450 7450 7450 0
68 20250227 202900 1397911400 7450 7450 7450 7450 0
69 20250227 202800 1397911400 7450 7450 7450 7450 0
70 20250227 202700 1397911400 7450 7450 7450 7450 0
71 20250227 202600 1397911400 7450 7450 7450 7450 0
72 20250227 202500 1397911400 7450 7450 7450 7450 0
73 20250227 202400 1397911400 7450 7450 7450 7450 0
74 20250227 202300 1397911400 7450 7450 7450 7450 0
75 20250227 202200 1397911400 7450 7450 7450 7450 0
76 20250227 202100 1397911400 7450 7450 7450 7450 0
77 20250227 202000 1397911400 7450 7450 7450 7450 0
78 20250227 201900 1397911400 7450 7450 7450 7450 0
79 20250227 201800 1397911400 7450 7450 7450 7450 0
80 20250227 201700 1397911400 7450 7450 7450 7450 0
81 20250227 201600 1397911400 7450 7450 7450 7450 0
82 20250227 201500 1397911400 7450 7450 7450 7450 0
83 20250227 201400 1397911400 7450 7450 7450 7450 0
84 20250227 201300 1397911400 7450 7450 7450 7450 0
85 20250227 201200 1397911400 7450 7450 7450 7450 0
86 20250227 201100 1397911400 7450 7450 7450 7450 0
87 20250227 201000 1397911400 7450 7450 7450 7450 0
88 20250227 200900 1397911400 7450 7450 7450 7450 0
89 20250227 200800 1397911400 7450 7450 7450 7450 0
90 20250227 200700 1397911400 7450 7450 7450 7450 0
91 20250227 200600 1397911400 7450 7450 7450 7450 0
92 20250227 200500 1397911400 7450 7450 7450 7450 3729
93 20250227 200400 1397911400 7450 7450 7450 7450 0
94 20250227 200300 1397911400 7450 7450 7450 7450 0
95 20250227 200200 1397911400 7450 7450 7450 7450 0
96 20250227 200100 1397911400 7450 7450 7450 7450 0
97 20250227 200000 1397911400 7450 7450 7450 7450 0
98 20250227 195900 1397911400 7450 7450 7450 7450 0
99 20250227 195800 1397911400 7450 7450 7450 7450 0
100 20250227 195700 1397911400 7450 7450 7450 7450 0
101 20250227 195600 1397911400 7450 7450 7450 7450 0
102 20250227 195500 1397911400 7450 7450 7450 7450 0
103 20250227 195400 1397911400 7450 7450 7450 7450 0
104 20250227 195300 1397911400 7450 7450 7450 7450 0
105 20250227 195200 1397911400 7450 7450 7450 7450 0
106 20250227 195100 1397911400 7450 7450 7450 7450 0
107 20250227 195000 1397911400 7450 7450 7450 7450 0
108 20250227 194900 1397911400 7450 7450 7450 7450 0
109 20250227 194800 1397911400 7450 7450 7450 7450 0
110 20250227 194700 1397911400 7450 7450 7450 7450 0
111 20250227 194600 1397911400 7450 7450 7450 7450 0
112 20250227 194500 1397911400 7450 7450 7450 7450 0
113 20250227 194400 1397911400 7450 7450 7450 7450 0
114 20250227 194300 1397911400 7450 7450 7450 7450 0
115 20250227 194200 1397911400 7450 7450 7450 7450 0
116 20250227 194100 1397911400 7450 7450 7450 7450 0
117 20250227 194000 1397911400 7450 7450 7450 7450 0
118 20250227 193900 1397911400 7450 7450 7450 7450 0
119 20250227 193800 1397911400 7450 7450 7450 7450 0
120 20250227 193700 1397911400 7450 7450 7450 7450 0
121 20250227 193600 1397911400 7450 7450 7450 7450 0
122 20250227 193500 1397911400 7450 7450 7450 7450 3729
123 20250227 193400 1397911400 7450 7450 7450 7450 0
124 20250227 193300 1397911400 7450 7450 7450 7450 0
125 20250227 193200 1397911400 7450 7450 7450 7450 0
126 20250227 193100 1397911400 7450 7450 7450 7450 0
127 20250227 193000 1397911400 7450 7450 7450 7450 0
128 20250227 192900 1397911400 7450 7450 7450 7450 0
129 20250227 192800 1397911400 7450 7450 7450 7450 0
130 20250227 192700 1397911400 7450 7450 7450 7450 0
131 20250227 192600 1397911400 7450 7450 7450 7450 0
132 20250227 192500 1397911400 7450 7450 7450 7450 0
133 20250227 192400 1397911400 7450 7450 7450 7450 0
134 20250227 192300 1397911400 7450 7450 7450 7450 0
135 20250227 192200 1397911400 7450 7450 7450 7450 0
136 20250227 192100 1397911400 7450 7450 7450 7450 0
137 20250227 192000 1397911400 7450 7450 7450 7450 0
138 20250227 191900 1397911400 7450 7450 7450 7450 0
139 20250227 191800 1397911400 7450 7450 7450 7450 0
140 20250227 191700 1397911400 7450 7450 7450 7450 0
141 20250227 191600 1397911400 7450 7450 7450 7450 0
142 20250227 191500 1397911400 7450 7450 7450 7450 0
143 20250227 191400 1397911400 7450 7450 7450 7450 0
144 20250227 191300 1397911400 7450 7450 7450 7450 0
145 20250227 191200 1397911400 7450 7450 7450 7450 0
146 20250227 191100 1397911400 7450 7450 7450 7450 0
147 20250227 191000 1397911400 7450 7450 7450 7450 0
148 20250227 190900 1397911400 7450 7450 7450 7450 0
149 20250227 190800 1397911400 7450 7450 7450 7450 0
150 20250227 190700 1397911400 7450 7450 7450 7450 0
151 20250227 190600 1397911400 7450 7450 7450 7450 0
152 20250227 190500 1397911400 7450 7450 7450 7450 3729
153 20250227 190400 1397911400 7450 7450 7450 7450 0
154 20250227 190300 1397911400 7450 7450 7450 7450 0
155 20250227 190200 1397911400 7450 7450 7450 7450 0
156 20250227 190100 1397911400 7450 7450 7450 7450 0
157 20250227 190000 1397911400 7450 7450 7450 7450 0
158 20250227 185900 1397911400 7450 7450 7450 7450 0
159 20250227 185800 1397911400 7450 7450 7450 7450 0
160 20250227 185700 1397911400 7450 7450 7450 7450 0
161 20250227 185600 1397911400 7450 7450 7450 7450 0
162 20250227 185500 1397911400 7450 7450 7450 7450 0
163 20250227 185400 1397911400 7450 7450 7450 7450 0
164 20250227 185300 1397911400 7450 7450 7450 7450 0
165 20250227 185200 1397911400 7450 7450 7450 7450 0
166 20250227 185100 1397911400 7450 7450 7450 7450 0
167 20250227 185000 1397911400 7450 7450 7450 7450 0
168 20250227 184900 1397911400 7450 7450 7450 7450 0
169 20250227 184800 1397911400 7450 7450 7450 7450 0
170 20250227 184700 1397911400 7450 7450 7450 7450 0
171 20250227 184600 1397911400 7450 7450 7450 7450 0
172 20250227 184500 1397911400 7450 7450 7450 7450 0
173 20250227 184400 1397911400 7450 7450 7450 7450 0
174 20250227 184300 1397911400 7450 7450 7450 7450 0
175 20250227 184200 1397911400 7450 7450 7450 7450 0
176 20250227 184100 1397911400 7450 7450 7450 7450 0
177 20250227 184000 1397911400 7450 7450 7450 7450 0
178 20250227 183900 1397911400 7450 7450 7450 7450 0
179 20250227 183800 1397911400 7450 7450 7450 7450 0
180 20250227 183700 1397911400 7450 7450 7450 7450 0
181 20250227 183600 1397911400 7450 7450 7450 7450 0
182 20250227 183500 1397911400 7450 7450 7450 7450 3729
183 20250227 183400 1397911400 7450 7450 7450 7450 0
184 20250227 183300 1397911400 7450 7450 7450 7450 0
185 20250227 183200 1397911400 7450 7450 7450 7450 0
186 20250227 183100 1397911400 7450 7450 7450 7450 0
187 20250227 183000 1397911400 7450 7450 7450 7450 0
188 20250227 182900 1397911400 7450 7450 7450 7450 0
189 20250227 182800 1397911400 7450 7450 7450 7450 0
190 20250227 182700 1397911400 7450 7450 7450 7450 0
191 20250227 182600 1397911400 7450 7450 7450 7450 0
192 20250227 182500 1397911400 7450 7450 7450 7450 0
193 20250227 182400 1397911400 7450 7450 7450 7450 0
194 20250227 182300 1397911400 7450 7450 7450 7450 0
195 20250227 182200 1397911400 7450 7450 7450 7450 0
196 20250227 182100 1397911400 7450 7450 7450 7450 0
197 20250227 182000 1397911400 7450 7450 7450 7450 0
198 20250227 181900 1397911400 7450 7450 7450 7450 0
199 20250227 181800 1397911400 7450 7450 7450 7450 0
200 20250227 181700 1397911400 7450 7450 7450 7450 0
201 20250227 181600 1397911400 7450 7450 7450 7450 0
202 20250227 181500 1397911400 7450 7450 7450 7450 0
203 20250227 181400 1397911400 7450 7450 7450 7450 0
204 20250227 181300 1397911400 7450 7450 7450 7450 0
205 20250227 181200 1397911400 7450 7450 7450 7450 0
206 20250227 181100 1397911400 7450 7450 7450 7450 0
207 20250227 181000 1397911400 7450 7450 7450 7450 0
208 20250227 180900 1397911400 7450 7450 7450 7450 0
209 20250227 180800 1397911400 7450 7450 7450 7450 0
210 20250227 180700 1397911400 7450 7450 7450 7450 0
211 20250227 180600 1397911400 7450 7450 7450 7450 0
212 20250227 180500 1397911400 7450 7450 7450 7450 3729
213 20250227 180400 1397911400 7450 7450 7450 7450 0
214 20250227 180300 1397911400 7450 7450 7450 7450 0
215 20250227 180200 1397911400 7450 7450 7450 7450 0
216 20250227 180100 1397911400 7450 7450 7450 7450 0
217 20250227 180000 1397911400 7450 7450 7450 7450 0
218 20250227 175900 1397911400 7450 7450 7450 7450 0
219 20250227 175800 1397911400 7450 7450 7450 7450 0
220 20250227 175700 1397911400 7450 7450 7450 7450 0
221 20250227 175600 1397911400 7450 7450 7450 7450 0
222 20250227 175500 1397911400 7450 7450 7450 7450 0
223 20250227 175400 1397911400 7450 7450 7450 7450 0
224 20250227 175300 1397911400 7450 7450 7450 7450 0
225 20250227 175200 1397911400 7450 7450 7450 7450 0
226 20250227 175100 1397911400 7450 7450 7450 7450 0
227 20250227 175000 1397911400 7450 7450 7450 7450 0
228 20250227 174900 1397911400 7450 7450 7450 7450 0
229 20250227 174800 1397911400 7450 7450 7450 7450 0
230 20250227 174700 1397911400 7450 7450 7450 7450 0
231 20250227 174600 1397911400 7450 7450 7450 7450 0
232 20250227 174500 1397911400 7450 7450 7450 7450 0
233 20250227 174400 1397911400 7450 7450 7450 7450 0
234 20250227 174300 1397911400 7450 7450 7450 7450 0
235 20250227 174200 1397911400 7450 7450 7450 7450 0
236 20250227 174100 1397911400 7450 7450 7450 7450 0
237 20250227 174000 1397911400 7450 7450 7450 7450 0
238 20250227 173900 1397911400 7450 7450 7450 7450 0
239 20250227 173800 1397911400 7450 7450 7450 7450 0
240 20250227 173700 1397911400 7450 7450 7450 7450 0
241 20250227 173600 1397911400 7450 7450 7450 7450 0
242 20250227 173500 1397911400 7450 7450 7450 7450 3729
243 20250227 173400 1397911400 7450 7450 7450 7450 0
244 20250227 173300 1397911400 7450 7450 7450 7450 0
245 20250227 173200 1397911400 7450 7450 7450 7450 0
246 20250227 173100 1397911400 7450 7450 7450 7450 0
247 20250227 173000 1397911400 7450 7450 7450 7450 0
248 20250227 172900 1397911400 7450 7450 7450 7450 0
249 20250227 172800 1397911400 7450 7450 7450 7450 0
250 20250227 172700 1397911400 7450 7450 7450 7450 0
251 20250227 172600 1397911400 7450 7450 7450 7450 0
252 20250227 172500 1397911400 7450 7450 7450 7450 0
253 20250227 172400 1397911400 7450 7450 7450 7450 0
254 20250227 172300 1397911400 7450 7450 7450 7450 0
255 20250227 172200 1397911400 7450 7450 7450 7450 0
256 20250227 172100 1397911400 7450 7450 7450 7450 0
257 20250227 172000 1397911400 7450 7450 7450 7450 0
258 20250227 171900 1397911400 7450 7450 7450 7450 0
259 20250227 171800 1397911400 7450 7450 7450 7450 0
260 20250227 171700 1397911400 7450 7450 7450 7450 0
261 20250227 171600 1397911400 7450 7450 7450 7450 0
262 20250227 171500 1397911400 7450 7450 7450 7450 0
263 20250227 171400 1397911400 7450 7450 7450 7450 0
264 20250227 171300 1397911400 7450 7450 7450 7450 0
265 20250227 171200 1397911400 7450 7450 7450 7450 0
266 20250227 171100 1397911400 7450 7450 7450 7450 0
267 20250227 171000 1397911400 7450 7450 7450 7450 0
268 20250227 170900 1397911400 7450 7450 7450 7450 0
269 20250227 170800 1397911400 7450 7450 7450 7450 0
270 20250227 170700 1397911400 7450 7450 7450 7450 0
271 20250227 170600 1397911400 7450 7450 7450 7450 0
272 20250227 170500 1397911400 7450 7450 7450 7450 3729
273 20250227 170400 1397911400 7450 7450 7450 7450 0
274 20250227 170300 1397911400 7450 7450 7450 7450 0
275 20250227 170200 1397911400 7450 7450 7450 7450 0
276 20250227 170100 1397911400 7450 7450 7450 7450 0
277 20250227 170000 1397911400 7450 7450 7450 7450 0
278 20250227 165900 1397911400 7450 7450 7450 7450 0
279 20250227 165800 1397911400 7450 7450 7450 7450 0
280 20250227 165700 1397911400 7450 7450 7450 7450 0
281 20250227 165600 1397911400 7450 7450 7450 7450 0
282 20250227 165500 1397911400 7450 7450 7450 7450 0
283 20250227 165400 1397911400 7450 7450 7450 7450 0
284 20250227 165300 1397911400 7450 7450 7450 7450 0
285 20250227 165200 1397911400 7450 7450 7450 7450 0
286 20250227 165100 1397911400 7450 7450 7450 7450 0
287 20250227 165000 1397911400 7450 7450 7450 7450 0
288 20250227 164900 1397911400 7450 7450 7450 7450 0
289 20250227 164800 1397911400 7450 7450 7450 7450 0
290 20250227 164700 1397911400 7450 7450 7450 7450 0
291 20250227 164600 1397911400 7450 7450 7450 7450 0
292 20250227 164500 1397911400 7450 7450 7450 7450 0
293 20250227 164400 1397911400 7450 7450 7450 7450 0
294 20250227 164300 1397911400 7450 7450 7450 7450 0
295 20250227 164200 1397911400 7450 7450 7450 7450 0
296 20250227 164100 1397911400 7450 7450 7450 7450 0
297 20250227 164000 1397911400 7450 7450 7450 7450 0
298 20250227 163900 1397911400 7450 7450 7450 7450 0
299 20250227 163800 1397911400 7450 7450 7450 7450 0
300 20250227 163700 1397911400 7450 7450 7450 7450 0
301 20250227 163600 1397911400 7450 7450 7450 7450 0
302 20250227 163500 1397911400 7450 7450 7450 7450 3729
303 20250227 163400 1397911400 7450 7450 7450 7450 0
304 20250227 163300 1397911400 7450 7450 7450 7450 0
305 20250227 163200 1397911400 7450 7450 7450 7450 0
306 20250227 163100 1397911400 7450 7450 7450 7450 0
307 20250227 163000 1397911400 7450 7450 7450 7450 0
308 20250227 162900 1397911400 7450 7450 7450 7450 0
309 20250227 162800 1397911400 7450 7450 7450 7450 0
310 20250227 162700 1397911400 7450 7450 7450 7450 0
311 20250227 162600 1397911400 7450 7450 7450 7450 0
312 20250227 162500 1397911400 7450 7450 7450 7450 0
313 20250227 162400 1397911400 7450 7450 7450 7450 0
314 20250227 162300 1397911400 7450 7450 7450 7450 0
315 20250227 162200 1397911400 7450 7450 7450 7450 0
316 20250227 162100 1397911400 7450 7450 7450 7450 0
317 20250227 162000 1397911400 7450 7450 7450 7450 0
318 20250227 161900 1397911400 7450 7450 7450 7450 0
319 20250227 161800 1397911400 7450 7450 7450 7450 0
320 20250227 161700 1397911400 7450 7450 7450 7450 0
321 20250227 161600 1397911400 7450 7450 7450 7450 0
322 20250227 161500 1397911400 7450 7450 7450 7450 0
323 20250227 161400 1397911400 7450 7450 7450 7450 0
324 20250227 161300 1397911400 7450 7450 7450 7450 0
325 20250227 161200 1397911400 7450 7450 7450 7450 0
326 20250227 161100 1397911400 7450 7450 7450 7450 0
327 20250227 161000 1397911400 7450 7450 7450 7450 0
328 20250227 160900 1397911400 7450 7450 7450 7450 0
329 20250227 160800 1397911400 7450 7450 7450 7450 0
330 20250227 160700 1397911400 7450 7450 7450 7450 0
331 20250227 160600 1397911400 7450 7450 7450 7450 0
332 20250227 160500 1397911400 7450 7450 7450 7450 3729
333 20250227 160400 1397911400 7450 7450 7450 7450 0
334 20250227 160300 1397911400 7450 7450 7450 7450 0
335 20250227 160200 1397911400 7450 7450 7450 7450 0
336 20250227 160100 1397911400 7450 7450 7450 7450 0
337 20250227 160000 1397911400 7450 7450 7450 7450 0
338 20250227 155900 1397911400 7450 7450 7450 7450 0
339 20250227 155800 1397911400 7450 7450 7450 7450 0
340 20250227 155700 1397911400 7450 7450 7450 7450 0
341 20250227 155600 1397911400 7450 7450 7450 7450 0
342 20250227 155500 1397911400 7450 7450 7450 7450 0
343 20250227 155400 1397911400 7450 7450 7450 7450 0
344 20250227 155300 1397911400 7450 7450 7450 7450 0
345 20250227 155200 1397911400 7450 7450 7450 7450 0
346 20250227 155100 1397911400 7450 7450 7450 7450 0
347 20250227 155000 1397911400 7450 7450 7450 7450 0
348 20250227 154900 1397911400 7450 7450 7450 7450 0
349 20250227 154800 1397911400 7450 7450 7450 7450 0
350 20250227 154700 1397911400 7450 7450 7450 7450 0
351 20250227 154600 1397911400 7450 7450 7450 7450 0
352 20250227 154500 1397911400 7450 7450 7450 7450 0
353 20250227 154400 1397911400 7450 7450 7450 7450 0
354 20250227 154300 1397911400 7450 7450 7450 7450 0
355 20250227 154200 1397911400 7450 7450 7450 7450 0
356 20250227 154100 1397911400 7450 7450 7450 7450 0
357 20250227 154000 1397911400 7450 7450 7450 7450 0
358 20250227 153900 1397911400 7450 7450 7450 7450 0
359 20250227 153800 1397911400 7450 7450 7450 7450 0
360 20250227 153700 1397911400 7450 7450 7450 7450 0
361 20250227 153600 1397911400 7450 7450 7450 7450 0
362 20250227 153500 1397911400 7450 7450 7450 7450 3729
363 20250227 153400 1397911400 7450 7450 7450 7450 0
364 20250227 153300 1397911400 7450 7450 7450 7450 0
365 20250227 153200 1397911400 7450 7450 7450 7450 0
366 20250227 153100 1397911400 7450 7450 7450 7450 0
367 20250227 153000 1397911400 7450 7450 7450 7450 3729
368 20250227 152900 1370130350 7510 7510 7510 7510 0
369 20250227 152800 1370130350 7510 7510 7510 7510 0
370 20250227 152700 1370130350 7510 7510 7510 7510 0
371 20250227 152600 1370130350 7510 7510 7510 7510 0
372 20250227 152500 1370130350 7510 7510 7510 7510 0
373 20250227 152400 1370130350 7510 7510 7510 7510 0
374 20250227 152300 1370130350 7510 7510 7510 7510 0
375 20250227 152200 1370130350 7510 7510 7510 7510 0
376 20250227 152100 1370130350 7510 7510 7510 7510 0
377 20250227 152000 1370130350 7510 7510 7510 7510 0
378 20250227 151900 1370130350 7510 7470 7510 7440 909
379 20250227 151800 1363340830 7470 7470 7470 7470 13
380 20250227 151700 1363243720 7540 7530 7540 7520 691
381 20250227 151600 1358045740 7530 7520 7530 7520 491
382 20250227 151500 1354353400 7520 7520 7520 7520 59
383 20250227 151400 1353909720 7510 7450 7510 7450 1687
384 20250227 151300 1341282460 7450 7450 7450 7450 100
385 20250227 151200 1340537460 7450 7480 7480 7450 388
386 20250227 151100 1337641220 7480 7480 7480 7480 863
387 20250227 151000 1331185980 7480 7480 7480 7480 0
388 20250227 150900 1331185980 7480 7480 7480 7480 0
389 20250227 150800 1331185980 7480 7470 7480 7470 743
390 20250227 150700 1325629500 7450 7450 7450 7450 1
391 20250227 150600 1325622050 7450 7470 7470 7450 455
392 20250227 150500 1322228880 7470 7470 7470 7470 114
393 20250227 150400 1321377300 7480 7470 7480 7470 851
394 20250227 150300 1315018120 7480 7470 7480 7460 256
395 20250227 150200 1313105740 7470 7470 7470 7470 5
396 20250227 150100 1313068390 7490 7490 7490 7490 0
397 20250227 150000 1313068390 7490 7490 7490 7490 230
398 20250227 145900 1311345690 7490 7490 7490 7490 0
399 20250227 145800 1311345690 7490 7490 7490 7490 25
400 20250227 145700 1311158440 7490 7490 7490 7490 100
401 20250227 145600 1310409440 7490 7490 7490 7490 3
402 20250227 145500 1310386970 7440 7440 7440 7440 0
403 20250227 145400 1310386970 7440 7450 7450 7440 1000
404 20250227 145300 1302941970 7450 7450 7450 7450 600
405 20250227 145200 1298471970 7450 7450 7450 7450 600
406 20250227 145100 1294001970 7460 7460 7460 7460 0
407 20250227 145000 1294001970 7460 7460 7460 7460 3
408 20250227 144900 1293979590 7450 7490 7490 7450 537
409 20250227 144800 1289967930 7480 7480 7480 7480 5
410 20250227 144700 1289930530 7530 7530 7530 7530 193
411 20250227 144600 1288477240 7530 7530 7530 7530 1
412 20250227 144500 1288469710 7530 7490 7530 7490 1977
413 20250227 144400 1273643050 7490 7480 7490 7480 156
414 20250227 144300 1272474620 7440 7440 7440 7440 0
415 20250227 144200 1272474620 7440 7440 7440 7440 0
416 20250227 144100 1272474620 7440 7440 7440 7440 93
417 20250227 144000 1271782700 7490 7490 7490 7490 0
418 20250227 143900 1271782700 7490 7490 7490 7490 0
419 20250227 143800 1271782700 7490 7490 7490 7490 0
420 20250227 143700 1271782700 7490 7490 7490 7490 0
421 20250227 143600 1271782700 7490 7490 7490 7490 454
422 20250227 143500 1268382240 7440 7440 7440 7440 1101
423 20250227 143400 1260190800 7490 7490 7490 7490 0
424 20250227 143300 1260190800 7490 7490 7490 7490 100
425 20250227 143200 1259441800 7490 7480 7490 7480 200
426 20250227 143100 1257943950 7490 7490 7490 7490 0
427 20250227 143000 1257943950 7490 7490 7490 7490 0
428 20250227 142900 1257943950 7490 7490 7490 7490 0
429 20250227 142800 1257943950 7490 7490 7490 7490 1
430 20250227 142700 1257936460 7440 7440 7440 7440 0
431 20250227 142600 1257936460 7440 7440 7440 7440 0
432 20250227 142500 1257936460 7440 7480 7480 7440 1514
433 20250227 142400 1246612420 7500 7500 7500 7500 0
434 20250227 142300 1246612420 7500 7450 7500 7450 3229
435 20250227 142200 1222476650 7450 7450 7450 7450 2
436 20250227 142100 1222461750 7420 7420 7420 7420 510
437 20250227 142000 1218677550 7420 7420 7420 7420 268
438 20250227 141900 1216688990 7460 7460 7460 7460 44
439 20250227 141800 1216360750 7460 7460 7460 7460 311
440 20250227 141700 1214040690 7460 7460 7460 7460 1
441 20250227 141600 1214033230 7430 7430 7430 7430 0
442 20250227 141500 1214033230 7430 7440 7440 7430 1828
443 20250227 141400 1200449870 7450 7470 7470 7450 60
444 20250227 141300 1200002670 7470 7470 7470 7470 0
445 20250227 141200 1200002670 7470 7470 7470 7470 0
446 20250227 141100 1200002670 7470 7460 7470 7460 151
447 20250227 141000 1198876200 7440 7440 7440 7440 100
448 20250227 140900 1198132200 7440 7440 7440 7440 100
449 20250227 140800 1197388200 7440 7440 7440 7440 0
450 20250227 140700 1197388200 7440 7440 7440 7440 0
451 20250227 140600 1197388200 7440 7440 7440 7440 18
452 20250227 140500 1197254280 7470 7470 7470 7470 0
453 20250227 140400 1197254280 7470 7470 7470 7470 100
454 20250227 140300 1196507280 7470 7470 7470 7470 300
455 20250227 140200 1194266280 7430 7430 7430 7430 0
456 20250227 140100 1194266280 7430 7470 7470 7430 2059
457 20250227 140000 1178965450 7470 7470 7470 7470 0
458 20250227 135900 1178965450 7470 7470 7470 7470 0
459 20250227 135800 1178965450 7470 7470 7470 7470 0
460 20250227 135700 1178965450 7470 7470 7470 7470 0
461 20250227 135600 1178965450 7470 7450 7470 7450 4
462 20250227 135500 1178935590 7450 7450 7450 7450 120
463 20250227 135400 1178041590 7440 7440 7440 7440 0
464 20250227 135300 1178041590 7440 7440 7440 7440 0
465 20250227 135200 1178041590 7440 7440 7440 7440 0
466 20250227 135100 1178041590 7440 7450 7450 7440 450
467 20250227 135000 1174693570 7440 7440 7440 7440 0
468 20250227 134900 1174693570 7440 7440 7440 7440 1
469 20250227 134800 1174686130 7470 7470 7470 7470 0
470 20250227 134700 1174686130 7470 7470 7470 7470 0
471 20250227 134600 1174686130 7470 7430 7470 7430 275
472 20250227 134500 1172642760 7490 7500 7500 7440 5005
473 20250227 134400 1135399340 7450 7450 7450 7450 0
474 20250227 134300 1135399340 7450 7500 7500 7450 3
475 20250227 134200 1135376890 7500 7500 7500 7500 35
476 20250227 134100 1135114390 7500 7480 7500 7480 5001
477 20250227 134000 1097618430 7440 7490 7490 7440 2254
478 20250227 133900 1080805230 7480 7470 7480 7470 209
479 20250227 133800 1079243980 7460 7460 7460 7460 0
480 20250227 133700 1079243980 7460 7450 7460 7450 1073
481 20250227 133600 1071249740 7450 7450 7450 7450 8
482 20250227 133500 1071190140 7460 7450 7460 7450 275
483 20250227 133400 1069141310 7440 7440 7440 7440 0
484 20250227 133300 1069141310 7440 7440 7440 7440 21
485 20250227 133200 1068985070 7430 7440 7440 7430 1785
486 20250227 133100 1055722370 7430 7430 7430 7430 511
487 20250227 133000 1051925640 7430 7420 7430 7410 437
488 20250227 132900 1048687430 7430 7410 7430 7410 529
489 20250227 132800 1044763780 7410 7410 7410 7410 0
490 20250227 132700 1044763780 7410 7410 7410 7410 251
491 20250227 132600 1042903870 7410 7410 7410 7410 36
492 20250227 132500 1042637110 7410 7410 7410 7410 0
493 20250227 132400 1042637110 7410 7410 7410 7410 210
494 20250227 132300 1041081010 7410 7410 7410 7410 2
495 20250227 132200 1041066190 7410 7400 7410 7380 631
496 20250227 132100 1036399960 7410 7410 7410 7410 0
497 20250227 132000 1036399960 7410 7410 7410 7410 40
498 20250227 131900 1036103560 7400 7400 7400 7400 190
499 20250227 131800 1034697560 7400 7400 7400 7400 290
500 20250227 131700 1032551560 7400 7410 7410 7400 2912
501 20250227 131600 1010975500 7410 7410 7410 7410 295
502 20250227 131500 1008789550 7420 7420 7420 7420 2
503 20250227 131400 1008774710 7420 7420 7420 7420 0
504 20250227 131300 1008774710 7420 7420 7420 7420 108
505 20250227 131200 1007973350 7410 7410 7410 7410 73
506 20250227 131100 1007432420 7410 7420 7420 7410 3000
507 20250227 131000 985189210 7430 7430 7430 7430 0
508 20250227 130900 985189210 7430 7430 7430 7430 10
509 20250227 130800 985114910 7430 7450 7450 7430 1500
510 20250227 130700 973967280 7470 7470 7470 7470 0
511 20250227 130600 973967280 7470 7470 7470 7470 0
512 20250227 130500 973967280 7470 7470 7470 7470 0
513 20250227 130400 973967280 7470 7470 7470 7470 0
514 20250227 130300 973967280 7470 7470 7470 7470 1
515 20250227 130200 973959810 7450 7450 7450 7450 0
516 20250227 130100 973959810 7450 7450 7450 7450 4
517 20250227 130000 973930010 7470 7460 7470 7450 678
518 20250227 125900 968869030 7470 7460 7470 7460 291
519 20250227 125800 966698160 7460 7460 7460 7460 0
520 20250227 125700 966698160 7460 7460 7460 7460 0
521 20250227 125600 966698160 7460 7460 7460 7460 0
522 20250227 125500 966698160 7460 7460 7460 7460 59
523 20250227 125400 966258020 7460 7460 7460 7460 61
524 20250227 125300 965802960 7490 7490 7490 7490 1
525 20250227 125200 965795470 7460 7460 7460 7460 0
526 20250227 125100 965795470 7460 7460 7460 7460 151
527 20250227 125000 964669010 7500 7500 7500 7500 0
528 20250227 124900 964669010 7500 7500 7500 7500 400
529 20250227 124800 961669010 7500 7500 7500 7500 1700
530 20250227 124700 948919010 7500 7480 7500 7480 500
531 20250227 124600 945172870 7480 7480 7480 7480 0
532 20250227 124500 945172870 7480 7470 7480 7470 50
533 20250227 124400 944798890 7470 7460 7470 7460 245
534 20250227 124300 942969970 7450 7450 7450 7450 109
535 20250227 124200 942157920 7450 7450 7450 7450 0
536 20250227 124100 942157920 7450 7450 7450 7450 0
537 20250227 124000 942157920 7450 7440 7450 7440 76
538 20250227 123900 941591750 7440 7440 7440 7440 0
539 20250227 123800 941591750 7440 7440 7440 7440 357
540 20250227 123700 938935670 7410 7410 7410 7410 134
541 20250227 123600 937942730 7430 7430 7430 7430 0
542 20250227 123500 937942730 7430 7430 7430 7430 500
543 20250227 123400 934227730 7430 7430 7430 7430 0
544 20250227 123300 934227730 7430 7400 7430 7400 129
545 20250227 123200 933269290 7400 7400 7400 7400 0
546 20250227 123100 933269290 7400 7400 7400 7400 1
547 20250227 123000 933261890 7400 7400 7400 7400 0
548 20250227 122900 933261890 7400 7420 7420 7400 306
549 20250227 122800 930995490 7420 7420 7420 7420 0
550 20250227 122700 930995490 7420 7420 7420 7420 12
551 20250227 122600 930906450 7400 7400 7400 7400 0
552 20250227 122500 930906450 7400 7410 7410 7400 155
553 20250227 122400 929758650 7420 7420 7420 7420 0
554 20250227 122300 929758650 7420 7450 7450 7420 1100
555 20250227 122200 921596620 7410 7460 7460 7400 533
556 20250227 122100 917647020 7410 7410 7410 7410 0
557 20250227 122000 917647020 7410 7420 7420 7410 900
558 20250227 121900 910977710 7450 7450 7450 7450 34
559 20250227 121800 910724410 7460 7460 7460 7460 1
560 20250227 121700 910716950 7410 7410 7410 7410 0
561 20250227 121600 910716950 7410 7430 7430 7410 391
562 20250227 121500 907816520 7470 7470 7470 7470 0
563 20250227 121400 907816520 7470 7470 7470 7470 10
564 20250227 121300 907741820 7420 7470 7470 7420 1831
565 20250227 121200 894130840 7500 7500 7500 7490 142
566 20250227 121100 893065850 7460 7460 7460 7460 0
567 20250227 121000 893065850 7460 7500 7500 7460 304
568 20250227 120900 890791810 7500 7500 7500 7500 19
569 20250227 120800 890649310 7500 7500 7500 7500 0
570 20250227 120700 890649310 7500 7500 7500 7500 0
571 20250227 120600 890649310 7500 7500 7500 7500 0
572 20250227 120500 890649310 7500 7500 7500 7500 0
573 20250227 120400 890649310 7500 7500 7500 7500 0
574 20250227 120300 890649310 7500 7500 7500 7500 0
575 20250227 120200 890649310 7500 7500 7500 7500 0
576 20250227 120100 890649310 7500 7500 7500 7500 20
577 20250227 120000 890499310 7500 7480 7500 7480 98
578 20250227 115900 889765120 7480 7480 7480 7480 1
579 20250227 115800 889757640 7450 7450 7450 7450 0
580 20250227 115700 889757640 7450 7450 7450 7450 54
581 20250227 115600 889355340 7480 7470 7480 7470 246
582 20250227 115500 887515310 7470 7470 7470 7470 1
583 20250227 115400 887507840 7430 7450 7450 7430 261
584 20250227 115300 885568560 7450 7450 7450 7450 0
585 20250227 115200 885568560 7450 7450 7450 7450 0
586 20250227 115100 885568560 7450 7470 7470 7450 1982
587 20250227 115000 870785530 7480 7480 7480 7480 0
588 20250227 114900 870785530 7480 7480 7480 7480 1
589 20250227 114800 870778050 7470 7470 7470 7470 23
590 20250227 114700 870606240 7480 7480 7480 7480 0
591 20250227 114600 870606240 7480 7470 7480 7470 80
592 20250227 114500 870008380 7480 7480 7480 7480 283
593 20250227 114400 867891540 7480 7480 7480 7480 30
594 20250227 114300 867667140 7490 7490 7490 7490 0
595 20250227 114200 867667140 7490 7490 7490 7490 1
596 20250227 114100 867659650 7490 7490 7490 7490 11
597 20250227 114000 867577260 7490 7490 7490 7490 0
598 20250227 113900 867577260 7490 7490 7490 7490 255
599 20250227 113800 865667310 7500 7510 7510 7500 784
600 20250227 113700 859785130 7520 7520 7520 7520 0
601 20250227 113600 859785130 7520 7520 7520 7520 0
602 20250227 113500 859785130 7520 7520 7520 7520 38
603 20250227 113400 859499370 7520 7520 7520 7520 1
604 20250227 113300 859491850 7510 7510 7510 7510 200
605 20250227 113200 857989850 7520 7520 7520 7520 116
606 20250227 113100 857117530 7510 7510 7510 7510 10
607 20250227 113000 857042430 7510 7510 7510 7510 130
608 20250227 112900 856066130 7490 7520 7520 7490 1247
609 20250227 112800 846698690 7540 7510 7540 7510 548
610 20250227 112700 842568210 7510 7540 7540 7510 293
611 20250227 112600 840359020 7540 7510 7540 7500 91
612 20250227 112500 839675220 7540 7540 7540 7540 0
613 20250227 112400 839675220 7540 7520 7540 7520 173
614 20250227 112300 838372500 7500 7510 7550 7500 485
615 20250227 112200 834720760 7510 7510 7510 7510 62
616 20250227 112100 834255140 7510 7470 7510 7470 3494
617 20250227 112000 808111330 7460 7460 7460 7450 85
618 20250227 111900 807477280 7450 7450 7450 7450 77
619 20250227 111800 806903630 7450 7430 7450 7430 260
620 20250227 111700 804968260 7400 7410 7420 7400 68
621 20250227 111600 804464300 7410 7440 7440 7410 2198
622 20250227 111500 788167890 7430 7430 7430 7430 55
623 20250227 111400 787759240 7460 7490 7490 7460 294
624 20250227 111300 785558460 7490 7470 7490 7470 1185
625 20250227 111200 776700860 7470 7470 7470 7470 0
626 20250227 111100 776700860 7470 7470 7470 7470 0
627 20250227 111000 776700860 7470 7430 7470 7410 2105
628 20250227 110900 761021730 7440 7440 7440 7440 2
629 20250227 110800 761006850 7430 7430 7430 7430 0
630 20250227 110700 761006850 7430 7430 7430 7430 1400
631 20250227 110600 750604850 7430 7430 7430 7430 601
632 20250227 110500 746139420 7410 7410 7410 7410 0
633 20250227 110400 746139420 7410 7390 7410 7390 519
634 20250227 110300 742303680 7350 7420 7420 7350 2949
635 20250227 110200 720537270 7420 7420 7420 7420 0
636 20250227 110100 720537270 7420 7420 7420 7420 370
637 20250227 110000 717791870 7430 7450 7450 7430 3900
638 20250227 105900 688776710 7460 7440 7460 7440 470
639 20250227 105800 685278370 7430 7430 7430 7430 20
640 20250227 105700 685129770 7430 7440 7440 7430 903
641 20250227 105600 678420340 7440 7440 7440 7430 1066
642 20250227 105500 670490020 7450 7460 7460 7450 345
643 20250227 105400 667916950 7460 7470 7470 7460 465
644 20250227 105300 664447960 7470 7470 7470 7470 0
645 20250227 105200 664447960 7470 7470 7470 7470 1
646 20250227 105100 664440490 7430 7430 7430 7430 0
647 20250227 105000 664440490 7430 7440 7480 7430 104
648 20250227 104900 663665750 7430 7430 7430 7430 0
649 20250227 104800 663665750 7430 7430 7430 7430 0
650 20250227 104700 663665750 7430 7440 7440 7430 800
651 20250227 104600 657721550 7440 7440 7440 7440 350
652 20250227 104500 655117550 7450 7450 7450 7450 110
653 20250227 104400 654298050 7480 7460 7480 7450 1603
654 20250227 104300 642339750 7470 7460 7470 7460 26
655 20250227 104200 642145620 7460 7440 7460 7440 132
656 20250227 104100 641163300 7460 7460 7460 7460 50
657 20250227 104000 640790300 7460 7450 7460 7420 1908
658 20250227 103900 626617980 7450 7490 7490 7450 1335
659 20250227 103800 616669620 7500 7500 7500 7500 4
660 20250227 103700 616639620 7500 7530 7530 7500 37
661 20250227 103600 616361950 7530 7530 7530 7530 0
662 20250227 103500 616361950 7530 7550 7550 7530 2712
663 20250227 103400 595911580 7560 7570 7570 7560 1575
664 20250227 103300 584003280 7570 7570 7580 7570 654
665 20250227 103200 579052140 7570 7580 7590 7570 124
666 20250227 103100 578113410 7570 7610 7610 7570 101
667 20250227 103000 577348500 7610 7580 7610 7580 595
668 20250227 102900 572838370 7590 7610 7610 7590 21
669 20250227 102800 572678900 7610 7610 7610 7610 0
670 20250227 102700 572678900 7610 7610 7610 7610 1
671 20250227 102600 572671290 7610 7610 7610 7610 1
672 20250227 102500 572663680 7610 7600 7610 7600 2
673 20250227 102400 572648470 7600 7670 7700 7600 3224
674 20250227 102300 547892640 7660 7660 7660 7660 0
675 20250227 102200 547892640 7660 7650 7660 7590 3427
676 20250227 102100 521771380 7660 7660 7660 7660 90
677 20250227 102000 521081980 7660 7650 7660 7650 601
678 20250227 101900 516482330 7660 7660 7660 7660 3
679 20250227 101800 516459350 7650 7640 7650 7640 404
680 20250227 101700 513370750 7640 7630 7640 7630 400
681 20250227 101600 510314910 7630 7610 7630 7610 674
682 20250227 101500 505172890 7610 7620 7620 7610 741
683 20250227 101400 499530610 7600 7600 7630 7600 506
684 20250227 101300 495684550 7600 7660 7660 7600 3427
685 20250227 101200 469546000 7670 7660 7670 7660 1005
686 20250227 101100 461840650 7670 7650 7670 7650 285
687 20250227 101000 459660080 7700 7660 7710 7660 4905
688 20250227 100900 421999230 7650 7610 7650 7610 3166
689 20250227 100800 397864960 7610 7630 7630 7580 360
690 20250227 100700 395125290 7630 7600 7630 7600 2642
691 20250227 100600 375008810 7610 7590 7610 7590 476
692 20250227 100500 371391990 7570 7580 7600 7570 586
693 20250227 100400 366955790 7600 7570 7610 7570 1878
694 20250227 100300 352714930 7570 7580 7620 7560 3397
695 20250227 100200 326953670 7620 7550 7650 7530 2105
696 20250227 100100 311014780 7550 7520 7550 7520 1254
697 20250227 100000 301558630 7520 7500 7520 7470 461
698 20250227 095900 298104860 7530 7470 7530 7440 807
699 20250227 095800 292050410 7510 7490 7510 7460 1074
700 20250227 095700 284025650 7490 7420 7490 7420 1442
701 20250227 095600 273268990 7410 7410 7410 7410 180
702 20250227 095500 271935190 7410 7400 7410 7400 271
703 20250227 095400 269928790 7370 7400 7410 7370 156
704 20250227 095300 268773950 7400 7400 7400 7350 102
705 20250227 095200 268024150 7400 7400 7400 7400 500
706 20250227 095100 264324150 7370 7410 7410 7330 504
707 20250227 095000 260623950 7410 7410 7410 7410 100
708 20250227 094900 259882950 7410 7380 7410 7380 2941
709 20250227 094800 238165540 7380 7380 7380 7380 177
710 20250227 094700 236859280 7400 7350 7400 7350 424
711 20250227 094600 233735090 7350 7310 7350 7310 147
712 20250227 094500 232658640 7310 7320 7320 7310 100
713 20250227 094400 231927630 7310 7310 7310 7310 103
714 20250227 094300 231174700 7320 7320 7350 7320 1012
715 20250227 094200 223766830 7370 7330 7370 7330 8
716 20250227 094100 223708150 7330 7380 7380 7330 1374
717 20250227 094000 213633980 7380 7390 7390 7380 11
718 20250227 093900 213552790 7340 7360 7360 7340 1770
719 20250227 093800 200557870 7360 7400 7400 7360 904
720 20250227 093700 193894270 7400 7400 7400 7400 301
721 20250227 093600 191666870 7370 7360 7370 7360 3000
722 20250227 093500 169559950 7360 7360 7360 7360 0
723 20250227 093400 169559950 7360 7360 7360 7360 8
724 20250227 093300 169501070 7360 7370 7370 7320 324
725 20250227 093200 167123320 7370 7360 7370 7320 1345
726 20250227 093100 157257670 7370 7360 7370 7360 184
727 20250227 093000 155902240 7360 7370 7370 7360 59
728 20250227 092900 155467990 7360 7360 7360 7360 42
729 20250227 092800 155158870 7360 7370 7370 7360 179
730 20250227 092700 153840210 7370 7370 7370 7360 20
731 20250227 092600 153692970 7370 7370 7370 7370 301
732 20250227 092500 151474600 7370 7320 7370 7320 210
733 20250227 092400 149936900 7320 7330 7330 7320 2042
734 20250227 092300 134986380 7370 7330 7370 7330 456
735 20250227 092200 131643820 7330 7370 7370 7330 2263
736 20250227 092100 115046310 7380 7340 7380 7340 361
737 20250227 092000 112394930 7370 7370 7370 7340 578
738 20250227 091900 108143090 7420 7410 7420 7370 927
739 20250227 091800 101297720 7420 7390 7420 7370 682
740 20250227 091700 96263350 7380 7390 7390 7380 266
741 20250227 091600 94299120 7440 7440 7440 7440 1
742 20250227 091500 94291680 7450 7370 7450 7370 15
743 20250227 091400 94180730 7460 7430 7460 7340 401
744 20250227 091300 91214580 7430 7470 7480 7430 981
745 20250227 091200 83906780 7480 7470 7480 7470 104
746 20250227 091100 83129560 7470 7470 7470 7470 180
747 20250227 091000 81784960 7470 7470 7470 7440 640
748 20250227 090900 77017220 7440 7470 7470 7440 587
749 20250227 090800 72634940 7460 7440 7470 7440 1103
750 20250227 090700 64412110 7460 7470 7470 7450 177
751 20250227 090600 63091160 7440 7440 7440 7440 38
752 20250227 090500 62808440 7440 7410 7440 7410 934
753 20250227 090400 55877730 7410 7380 7410 7330 662
754 20250227 090300 50982770 7390 7370 7390 7350 821
755 20250227 090200 44934570 7370 7430 7440 7310 3499
756 20250227 090100 19133100 7440 7450 7490 7440 1936
757 20250227 090000 4691760 7500 7440 7500 7440 629