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

758
388050/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213600,1514928530,7970,7970,7970,7970,1684
20250227,213500,1514928530,7970,7970,7970,7970,0
20250227,213400,1514928530,7970,7970,7970,7970,0
20250227,213300,1514928530,7970,7970,7970,7970,0
20250227,213200,1514928530,7970,7970,7970,7970,0
20250227,213100,1514928530,7970,7970,7970,7970,0
20250227,213000,1514928530,7970,7970,7970,7970,0
20250227,212900,1514928530,7970,7970,7970,7970,0
20250227,212800,1514928530,7970,7970,7970,7970,0
20250227,212700,1514928530,7970,7970,7970,7970,0
20250227,212600,1514928530,7970,7970,7970,7970,0
20250227,212500,1514928530,7970,7970,7970,7970,0
20250227,212400,1514928530,7970,7970,7970,7970,0
20250227,212300,1514928530,7970,7970,7970,7970,0
20250227,212200,1514928530,7970,7970,7970,7970,0
20250227,212100,1514928530,7970,7970,7970,7970,0
20250227,212000,1514928530,7970,7970,7970,7970,0
20250227,211900,1514928530,7970,7970,7970,7970,0
20250227,211800,1514928530,7970,7970,7970,7970,0
20250227,211700,1514928530,7970,7970,7970,7970,0
20250227,211600,1514928530,7970,7970,7970,7970,0
20250227,211500,1514928530,7970,7970,7970,7970,0
20250227,211400,1514928530,7970,7970,7970,7970,0
20250227,211300,1514928530,7970,7970,7970,7970,0
20250227,211200,1514928530,7970,7970,7970,7970,0
20250227,211100,1514928530,7970,7970,7970,7970,0
20250227,211000,1514928530,7970,7970,7970,7970,0
20250227,210900,1514928530,7970,7970,7970,7970,0
20250227,210800,1514928530,7970,7970,7970,7970,0
20250227,210700,1514928530,7970,7970,7970,7970,0
20250227,210600,1514928530,7970,7970,7970,7970,1684
20250227,210500,1514928530,7970,7970,7970,7970,0
20250227,210400,1514928530,7970,7970,7970,7970,0
20250227,210300,1514928530,7970,7970,7970,7970,0
20250227,210200,1514928530,7970,7970,7970,7970,0
20250227,210100,1514928530,7970,7970,7970,7970,0
20250227,210000,1514928530,7970,7970,7970,7970,0
20250227,205900,1514928530,7970,7970,7970,7970,0
20250227,205800,1514928530,7970,7970,7970,7970,0
20250227,205700,1514928530,7970,7970,7970,7970,0
20250227,205600,1514928530,7970,7970,7970,7970,0
20250227,205500,1514928530,7970,7970,7970,7970,0
20250227,205400,1514928530,7970,7970,7970,7970,0
20250227,205300,1514928530,7970,7970,7970,7970,0
20250227,205200,1514928530,7970,7970,7970,7970,0
20250227,205100,1514928530,7970,7970,7970,7970,0
20250227,205000,1514928530,7970,7970,7970,7970,0
20250227,204900,1514928530,7970,7970,7970,7970,0
20250227,204800,1514928530,7970,7970,7970,7970,0
20250227,204700,1514928530,7970,7970,7970,7970,0
20250227,204600,1514928530,7970,7970,7970,7970,0
20250227,204500,1514928530,7970,7970,7970,7970,0
20250227,204400,1514928530,7970,7970,7970,7970,0
20250227,204300,1514928530,7970,7970,7970,7970,0
20250227,204200,1514928530,7970,7970,7970,7970,0
20250227,204100,1514928530,7970,7970,7970,7970,0
20250227,204000,1514928530,7970,7970,7970,7970,0
20250227,203900,1514928530,7970,7970,7970,7970,0
20250227,203800,1514928530,7970,7970,7970,7970,0
20250227,203700,1514928530,7970,7970,7970,7970,0
20250227,203600,1514928530,7970,7970,7970,7970,1684
20250227,203500,1514928530,7970,7970,7970,7970,0
20250227,203400,1514928530,7970,7970,7970,7970,0
20250227,203300,1514928530,7970,7970,7970,7970,0
20250227,203200,1514928530,7970,7970,7970,7970,0
20250227,203100,1514928530,7970,7970,7970,7970,0
20250227,203000,1514928530,7970,7970,7970,7970,0
20250227,202900,1514928530,7970,7970,7970,7970,0
20250227,202800,1514928530,7970,7970,7970,7970,0
20250227,202700,1514928530,7970,7970,7970,7970,0
20250227,202600,1514928530,7970,7970,7970,7970,0
20250227,202500,1514928530,7970,7970,7970,7970,0
20250227,202400,1514928530,7970,7970,7970,7970,0
20250227,202300,1514928530,7970,7970,7970,7970,0
20250227,202200,1514928530,7970,7970,7970,7970,0
20250227,202100,1514928530,7970,7970,7970,7970,0
20250227,202000,1514928530,7970,7970,7970,7970,0
20250227,201900,1514928530,7970,7970,7970,7970,0
20250227,201800,1514928530,7970,7970,7970,7970,0
20250227,201700,1514928530,7970,7970,7970,7970,0
20250227,201600,1514928530,7970,7970,7970,7970,0
20250227,201500,1514928530,7970,7970,7970,7970,0
20250227,201400,1514928530,7970,7970,7970,7970,0
20250227,201300,1514928530,7970,7970,7970,7970,0
20250227,201200,1514928530,7970,7970,7970,7970,0
20250227,201100,1514928530,7970,7970,7970,7970,0
20250227,201000,1514928530,7970,7970,7970,7970,0
20250227,200900,1514928530,7970,7970,7970,7970,0
20250227,200800,1514928530,7970,7970,7970,7970,0
20250227,200700,1514928530,7970,7970,7970,7970,0
20250227,200600,1514928530,7970,7970,7970,7970,1684
20250227,200500,1514928530,7970,7970,7970,7970,0
20250227,200400,1514928530,7970,7970,7970,7970,0
20250227,200300,1514928530,7970,7970,7970,7970,0
20250227,200200,1514928530,7970,7970,7970,7970,0
20250227,200100,1514928530,7970,7970,7970,7970,0
20250227,200000,1514928530,7970,7970,7970,7970,0
20250227,195900,1514928530,7970,7970,7970,7970,0
20250227,195800,1514928530,7970,7970,7970,7970,0
20250227,195700,1514928530,7970,7970,7970,7970,0
20250227,195600,1514928530,7970,7970,7970,7970,0
20250227,195500,1514928530,7970,7970,7970,7970,0
20250227,195400,1514928530,7970,7970,7970,7970,0
20250227,195300,1514928530,7970,7970,7970,7970,0
20250227,195200,1514928530,7970,7970,7970,7970,0
20250227,195100,1514928530,7970,7970,7970,7970,0
20250227,195000,1514928530,7970,7970,7970,7970,0
20250227,194900,1514928530,7970,7970,7970,7970,0
20250227,194800,1514928530,7970,7970,7970,7970,0
20250227,194700,1514928530,7970,7970,7970,7970,0
20250227,194600,1514928530,7970,7970,7970,7970,0
20250227,194500,1514928530,7970,7970,7970,7970,0
20250227,194400,1514928530,7970,7970,7970,7970,0
20250227,194300,1514928530,7970,7970,7970,7970,0
20250227,194200,1514928530,7970,7970,7970,7970,0
20250227,194100,1514928530,7970,7970,7970,7970,0
20250227,194000,1514928530,7970,7970,7970,7970,0
20250227,193900,1514928530,7970,7970,7970,7970,0
20250227,193800,1514928530,7970,7970,7970,7970,0
20250227,193700,1514928530,7970,7970,7970,7970,0
20250227,193600,1514928530,7970,7970,7970,7970,1684
20250227,193500,1514928530,7970,7970,7970,7970,0
20250227,193400,1514928530,7970,7970,7970,7970,0
20250227,193300,1514928530,7970,7970,7970,7970,0
20250227,193200,1514928530,7970,7970,7970,7970,0
20250227,193100,1514928530,7970,7970,7970,7970,0
20250227,193000,1514928530,7970,7970,7970,7970,0
20250227,192900,1514928530,7970,7970,7970,7970,0
20250227,192800,1514928530,7970,7970,7970,7970,0
20250227,192700,1514928530,7970,7970,7970,7970,0
20250227,192600,1514928530,7970,7970,7970,7970,0
20250227,192500,1514928530,7970,7970,7970,7970,0
20250227,192400,1514928530,7970,7970,7970,7970,0
20250227,192300,1514928530,7970,7970,7970,7970,0
20250227,192200,1514928530,7970,7970,7970,7970,0
20250227,192100,1514928530,7970,7970,7970,7970,0
20250227,192000,1514928530,7970,7970,7970,7970,0
20250227,191900,1514928530,7970,7970,7970,7970,0
20250227,191800,1514928530,7970,7970,7970,7970,0
20250227,191700,1514928530,7970,7970,7970,7970,0
20250227,191600,1514928530,7970,7970,7970,7970,0
20250227,191500,1514928530,7970,7970,7970,7970,0
20250227,191400,1514928530,7970,7970,7970,7970,0
20250227,191300,1514928530,7970,7970,7970,7970,0
20250227,191200,1514928530,7970,7970,7970,7970,0
20250227,191100,1514928530,7970,7970,7970,7970,0
20250227,191000,1514928530,7970,7970,7970,7970,0
20250227,190900,1514928530,7970,7970,7970,7970,0
20250227,190800,1514928530,7970,7970,7970,7970,0
20250227,190700,1514928530,7970,7970,7970,7970,0
20250227,190600,1514928530,7970,7970,7970,7970,1684
20250227,190500,1514928530,7970,7970,7970,7970,0
20250227,190400,1514928530,7970,7970,7970,7970,0
20250227,190300,1514928530,7970,7970,7970,7970,0
20250227,190200,1514928530,7970,7970,7970,7970,0
20250227,190100,1514928530,7970,7970,7970,7970,0
20250227,190000,1514928530,7970,7970,7970,7970,0
20250227,185900,1514928530,7970,7970,7970,7970,0
20250227,185800,1514928530,7970,7970,7970,7970,0
20250227,185700,1514928530,7970,7970,7970,7970,0
20250227,185600,1514928530,7970,7970,7970,7970,0
20250227,185500,1514928530,7970,7970,7970,7970,0
20250227,185400,1514928530,7970,7970,7970,7970,0
20250227,185300,1514928530,7970,7970,7970,7970,0
20250227,185200,1514928530,7970,7970,7970,7970,0
20250227,185100,1514928530,7970,7970,7970,7970,0
20250227,185000,1514928530,7970,7970,7970,7970,0
20250227,184900,1514928530,7970,7970,7970,7970,0
20250227,184800,1514928530,7970,7970,7970,7970,0
20250227,184700,1514928530,7970,7970,7970,7970,0
20250227,184600,1514928530,7970,7970,7970,7970,0
20250227,184500,1514928530,7970,7970,7970,7970,0
20250227,184400,1514928530,7970,7970,7970,7970,0
20250227,184300,1514928530,7970,7970,7970,7970,0
20250227,184200,1514928530,7970,7970,7970,7970,0
20250227,184100,1514928530,7970,7970,7970,7970,0
20250227,184000,1514928530,7970,7970,7970,7970,0
20250227,183900,1514928530,7970,7970,7970,7970,0
20250227,183800,1514928530,7970,7970,7970,7970,0
20250227,183700,1514928530,7970,7970,7970,7970,0
20250227,183600,1514928530,7970,7970,7970,7970,1684
20250227,183500,1514928530,7970,7970,7970,7970,0
20250227,183400,1514928530,7970,7970,7970,7970,0
20250227,183300,1514928530,7970,7970,7970,7970,0
20250227,183200,1514928530,7970,7970,7970,7970,0
20250227,183100,1514928530,7970,7970,7970,7970,0
20250227,183000,1514928530,7970,7970,7970,7970,0
20250227,182900,1514928530,7970,7970,7970,7970,0
20250227,182800,1514928530,7970,7970,7970,7970,0
20250227,182700,1514928530,7970,7970,7970,7970,0
20250227,182600,1514928530,7970,7970,7970,7970,0
20250227,182500,1514928530,7970,7970,7970,7970,0
20250227,182400,1514928530,7970,7970,7970,7970,0
20250227,182300,1514928530,7970,7970,7970,7970,0
20250227,182200,1514928530,7970,7970,7970,7970,0
20250227,182100,1514928530,7970,7970,7970,7970,0
20250227,182000,1514928530,7970,7970,7970,7970,0
20250227,181900,1514928530,7970,7970,7970,7970,0
20250227,181800,1514928530,7970,7970,7970,7970,0
20250227,181700,1514928530,7970,7970,7970,7970,0
20250227,181600,1514928530,7970,7970,7970,7970,0
20250227,181500,1514928530,7970,7970,7970,7970,0
20250227,181400,1514928530,7970,7970,7970,7970,0
20250227,181300,1514928530,7970,7970,7970,7970,0
20250227,181200,1514928530,7970,7970,7970,7970,0
20250227,181100,1514928530,7970,7970,7970,7970,0
20250227,181000,1514928530,7970,7970,7970,7970,0
20250227,180900,1514928530,7970,7970,7970,7970,0
20250227,180800,1514928530,7970,7970,7970,7970,0
20250227,180700,1514928530,7970,7970,7970,7970,0
20250227,180600,1514928530,7970,7970,7970,7970,1684
20250227,180500,1514928530,7970,7970,7970,7970,0
20250227,180400,1514928530,7970,7970,7970,7970,0
20250227,180300,1514928530,7970,7970,7970,7970,0
20250227,180200,1514928530,7970,7970,7970,7970,0
20250227,180100,1514928530,7970,7970,7970,7970,0
20250227,180000,1514928530,7970,7970,7970,7970,0
20250227,175900,1514928530,7970,7970,7970,7970,0
20250227,175800,1514928530,7970,7970,7970,7970,0
20250227,175700,1514928530,7970,7970,7970,7970,0
20250227,175600,1514928530,7970,7970,7970,7970,0
20250227,175500,1514928530,7970,7970,7970,7970,0
20250227,175400,1514928530,7970,7970,7970,7970,0
20250227,175300,1514928530,7970,7970,7970,7970,0
20250227,175200,1514928530,7970,7970,7970,7970,0
20250227,175100,1514928530,7970,7970,7970,7970,0
20250227,175000,1514928530,7970,7970,7970,7970,0
20250227,174900,1514928530,7970,7970,7970,7970,0
20250227,174800,1514928530,7970,7970,7970,7970,0
20250227,174700,1514928530,7970,7970,7970,7970,0
20250227,174600,1514928530,7970,7970,7970,7970,0
20250227,174500,1514928530,7970,7970,7970,7970,0
20250227,174400,1514928530,7970,7970,7970,7970,0
20250227,174300,1514928530,7970,7970,7970,7970,0
20250227,174200,1514928530,7970,7970,7970,7970,0
20250227,174100,1514928530,7970,7970,7970,7970,0
20250227,174000,1514928530,7970,7970,7970,7970,0
20250227,173900,1514928530,7970,7970,7970,7970,0
20250227,173800,1514928530,7970,7970,7970,7970,0
20250227,173700,1514928530,7970,7970,7970,7970,0
20250227,173600,1514928530,7970,7970,7970,7970,1684
20250227,173500,1514928530,7970,7970,7970,7970,0
20250227,173400,1514928530,7970,7970,7970,7970,0
20250227,173300,1514928530,7970,7970,7970,7970,0
20250227,173200,1514928530,7970,7970,7970,7970,0
20250227,173100,1514928530,7970,7970,7970,7970,0
20250227,173000,1514928530,7970,7970,7970,7970,0
20250227,172900,1514928530,7970,7970,7970,7970,0
20250227,172800,1514928530,7970,7970,7970,7970,0
20250227,172700,1514928530,7970,7970,7970,7970,0
20250227,172600,1514928530,7970,7970,7970,7970,0
20250227,172500,1514928530,7970,7970,7970,7970,0
20250227,172400,1514928530,7970,7970,7970,7970,0
20250227,172300,1514928530,7970,7970,7970,7970,0
20250227,172200,1514928530,7970,7970,7970,7970,0
20250227,172100,1514928530,7970,7970,7970,7970,0
20250227,172000,1514928530,7970,7970,7970,7970,0
20250227,171900,1514928530,7970,7970,7970,7970,0
20250227,171800,1514928530,7970,7970,7970,7970,0
20250227,171700,1514928530,7970,7970,7970,7970,0
20250227,171600,1514928530,7970,7970,7970,7970,0
20250227,171500,1514928530,7970,7970,7970,7970,0
20250227,171400,1514928530,7970,7970,7970,7970,0
20250227,171300,1514928530,7970,7970,7970,7970,0
20250227,171200,1514928530,7970,7970,7970,7970,0
20250227,171100,1514928530,7970,7970,7970,7970,0
20250227,171000,1514928530,7970,7970,7970,7970,0
20250227,170900,1514928530,7970,7970,7970,7970,0
20250227,170800,1514928530,7970,7970,7970,7970,0
20250227,170700,1514928530,7970,7970,7970,7970,0
20250227,170600,1514928530,7970,7970,7970,7970,1684
20250227,170500,1514928530,7970,7970,7970,7970,0
20250227,170400,1514928530,7970,7970,7970,7970,0
20250227,170300,1514928530,7970,7970,7970,7970,0
20250227,170200,1514928530,7970,7970,7970,7970,0
20250227,170100,1514928530,7970,7970,7970,7970,0
20250227,170000,1514928530,7970,7970,7970,7970,0
20250227,165900,1514928530,7970,7970,7970,7970,0
20250227,165800,1514928530,7970,7970,7970,7970,0
20250227,165700,1514928530,7970,7970,7970,7970,0
20250227,165600,1514928530,7970,7970,7970,7970,0
20250227,165500,1514928530,7970,7970,7970,7970,0
20250227,165400,1514928530,7970,7970,7970,7970,0
20250227,165300,1514928530,7970,7970,7970,7970,0
20250227,165200,1514928530,7970,7970,7970,7970,0
20250227,165100,1514928530,7970,7970,7970,7970,0
20250227,165000,1514928530,7970,7970,7970,7970,0
20250227,164900,1514928530,7970,7970,7970,7970,0
20250227,164800,1514928530,7970,7970,7970,7970,0
20250227,164700,1514928530,7970,7970,7970,7970,0
20250227,164600,1514928530,7970,7970,7970,7970,0
20250227,164500,1514928530,7970,7970,7970,7970,0
20250227,164400,1514928530,7970,7970,7970,7970,0
20250227,164300,1514928530,7970,7970,7970,7970,0
20250227,164200,1514928530,7970,7970,7970,7970,0
20250227,164100,1514928530,7970,7970,7970,7970,0
20250227,164000,1514928530,7970,7970,7970,7970,0
20250227,163900,1514928530,7970,7970,7970,7970,0
20250227,163800,1514928530,7970,7970,7970,7970,0
20250227,163700,1514928530,7970,7970,7970,7970,0
20250227,163600,1514928530,7970,7970,7970,7970,1684
20250227,163500,1514928530,7970,7970,7970,7970,0
20250227,163400,1514928530,7970,7970,7970,7970,0
20250227,163300,1514928530,7970,7970,7970,7970,0
20250227,163200,1514928530,7970,7970,7970,7970,0
20250227,163100,1514928530,7970,7970,7970,7970,0
20250227,163000,1514928530,7970,7970,7970,7970,0
20250227,162900,1514928530,7970,7970,7970,7970,0
20250227,162800,1514928530,7970,7970,7970,7970,0
20250227,162700,1514928530,7970,7970,7970,7970,0
20250227,162600,1514928530,7970,7970,7970,7970,0
20250227,162500,1514928530,7970,7970,7970,7970,0
20250227,162400,1514928530,7970,7970,7970,7970,0
20250227,162300,1514928530,7970,7970,7970,7970,0
20250227,162200,1514928530,7970,7970,7970,7970,0
20250227,162100,1514928530,7970,7970,7970,7970,0
20250227,162000,1514928530,7970,7970,7970,7970,0
20250227,161900,1514928530,7970,7970,7970,7970,0
20250227,161800,1514928530,7970,7970,7970,7970,0
20250227,161700,1514928530,7970,7970,7970,7970,0
20250227,161600,1514928530,7970,7970,7970,7970,0
20250227,161500,1514928530,7970,7970,7970,7970,0
20250227,161400,1514928530,7970,7970,7970,7970,0
20250227,161300,1514928530,7970,7970,7970,7970,0
20250227,161200,1514928530,7970,7970,7970,7970,0
20250227,161100,1514928530,7970,7970,7970,7970,0
20250227,161000,1514928530,7970,7970,7970,7970,0
20250227,160900,1514928530,7970,7970,7970,7970,0
20250227,160800,1514928530,7970,7970,7970,7970,0
20250227,160700,1514928530,7970,7970,7970,7970,0
20250227,160600,1514928530,7970,7970,7970,7970,1684
20250227,160500,1514928530,7970,7970,7970,7970,0
20250227,160400,1514928530,7970,7970,7970,7970,0
20250227,160300,1514928530,7970,7970,7970,7970,0
20250227,160200,1514928530,7970,7970,7970,7970,0
20250227,160100,1514928530,7970,7970,7970,7970,0
20250227,160000,1514928530,7970,7970,7970,7970,0
20250227,155900,1514928530,7970,7970,7970,7970,0
20250227,155800,1514928530,7970,7970,7970,7970,0
20250227,155700,1514928530,7970,7970,7970,7970,0
20250227,155600,1514928530,7970,7970,7970,7970,0
20250227,155500,1514928530,7970,7970,7970,7970,0
20250227,155400,1514928530,7970,7970,7970,7970,0
20250227,155300,1514928530,7970,7970,7970,7970,0
20250227,155200,1514928530,7970,7970,7970,7970,0
20250227,155100,1514928530,7970,7970,7970,7970,0
20250227,155000,1514928530,7970,7970,7970,7970,0
20250227,154900,1514928530,7970,7970,7970,7970,0
20250227,154800,1514928530,7970,7970,7970,7970,0
20250227,154700,1514928530,7970,7970,7970,7970,0
20250227,154600,1514928530,7970,7970,7970,7970,0
20250227,154500,1514928530,7970,7970,7970,7970,0
20250227,154400,1514928530,7970,7970,7970,7970,0
20250227,154300,1514928530,7970,7970,7970,7970,0
20250227,154200,1514928530,7970,7970,7970,7970,0
20250227,154100,1514928530,7970,7970,7970,7970,0
20250227,154000,1514928530,7970,7970,7970,7970,0
20250227,153900,1514928530,7970,7970,7970,7970,0
20250227,153800,1514928530,7970,7970,7970,7970,0
20250227,153700,1514928530,7970,7970,7970,7970,0
20250227,153600,1514928530,7970,7970,7970,7970,1684
20250227,153500,1514928530,7970,7970,7970,7970,0
20250227,153400,1514928530,7970,7970,7970,7970,0
20250227,153300,1514928530,7970,7970,7970,7970,0
20250227,153200,1514928530,7970,7970,7970,7970,0
20250227,153100,1514928530,7970,7970,7970,7970,0
20250227,153000,1514928530,7970,7970,7970,7970,1684
20250227,152900,1501507050,7970,7970,7970,7970,0
20250227,152800,1501507050,7970,7970,7970,7970,0
20250227,152700,1501507050,7970,7970,7970,7970,0
20250227,152600,1501507050,7970,7970,7970,7970,0
20250227,152500,1501507050,7970,7970,7970,7970,0
20250227,152400,1501507050,7970,7970,7970,7970,0
20250227,152300,1501507050,7970,7970,7970,7970,0
20250227,152200,1501507050,7970,7970,7970,7970,0
20250227,152100,1501507050,7970,7970,7970,7970,0
20250227,152000,1501507050,7970,7970,7970,7970,0
20250227,151900,1501507050,7970,7980,7980,7970,80
20250227,151800,1500869290,7940,7960,7960,7940,2610
20250227,151700,1480132940,7960,7970,7970,7960,1794
20250227,151600,1465845700,7970,7970,7970,7960,409
20250227,151500,1462586290,7960,7970,7970,7960,44
20250227,151400,1462236040,7960,7960,7960,7960,481
20250227,151300,1458407280,7960,7960,7960,7960,155
20250227,151200,1457173480,7960,7960,7960,7940,1016
20250227,151100,1449103920,7950,7960,7960,7950,84
20250227,151000,1448435780,7960,7970,7970,7960,506
20250227,150900,1444407970,7970,7970,7970,7950,788
20250227,150800,1438143310,7960,7950,7960,7950,616
20250227,150700,1433241400,7950,7950,7950,7950,28
20250227,150600,1433018800,7960,7960,7960,7960,5
20250227,150500,1432979000,7960,7960,7960,7960,941
20250227,150400,1425488640,7950,7960,7960,7950,299
20250227,150300,1423109480,7950,7970,7970,7950,1530
20250227,150200,1410927990,7970,7970,7970,7970,20
20250227,150100,1410768590,7980,7980,7980,7980,1
20250227,150000,1410760610,7970,7970,7970,7970,0
20250227,145900,1410760610,7970,7970,7970,7970,550
20250227,145800,1406377110,7970,7990,7990,7970,19
20250227,145700,1406225480,7990,7990,7990,7970,243
20250227,145600,1404288570,7990,7990,7990,7990,127
20250227,145500,1403273840,7990,7990,7990,7990,104
20250227,145400,1402442880,7990,7980,7990,7980,5
20250227,145300,1402402970,7990,7990,7990,7990,1
20250227,145200,1402394980,7990,7990,7990,7980,11
20250227,145100,1402307100,7980,7980,7980,7980,304
20250227,145000,1399881180,7980,7960,7980,7960,51
20250227,144900,1399475200,7960,7960,7960,7960,847
20250227,144800,1392733080,7960,7980,7980,7960,258
20250227,144700,1390677360,7980,7970,7980,7970,11
20250227,144600,1390589680,7960,7970,7970,7960,1009
20250227,144500,1382557950,7970,7970,7970,7970,1
20250227,144400,1382549980,7970,7960,7970,7960,1010
20250227,144300,1374510280,7970,7970,7970,7970,15
20250227,144200,1374390730,7970,7970,7970,7970,15
20250227,144100,1374271180,7970,7970,7970,7970,65
20250227,144000,1373753130,7980,7980,7980,7970,1133
20250227,143900,1364722070,7980,7980,7980,7980,50
20250227,143800,1364323070,7980,7980,7980,7980,38
20250227,143700,1364019830,7980,7970,7980,7970,270
20250227,143600,1361865930,7970,7970,7970,7970,45
20250227,143500,1361507280,7980,7970,7980,7970,4
20250227,143400,1361475380,7980,7980,7980,7980,1
20250227,143300,1361467400,7980,7980,7980,7980,0
20250227,143200,1361467400,7980,7970,7980,7970,10
20250227,143100,1361387690,7970,7970,7970,7970,328
20250227,143000,1358773530,7960,7980,7980,7960,645
20250227,142900,1353638970,7980,7980,7980,7980,0
20250227,142800,1353638970,7980,7980,7980,7980,0
20250227,142700,1353638970,7980,7980,7980,7960,46
20250227,142600,1353272730,7960,7960,7960,7960,0
20250227,142500,1353272730,7960,7970,7970,7960,463
20250227,142400,1349587070,7990,7980,7990,7970,21
20250227,142300,1349419670,7970,7990,7990,7970,121
20250227,142200,1348455220,7990,7990,7990,7990,0
20250227,142100,1348455220,7990,7990,7990,7990,0
20250227,142000,1348455220,7990,7990,7990,7990,23
20250227,141900,1348271450,7990,7990,7990,7990,477
20250227,141800,1344460220,7990,7990,7990,7990,266
20250227,141700,1342334880,7990,7990,7990,7990,0
20250227,141600,1342334880,7990,7990,7990,7990,0
20250227,141500,1342334880,7990,7990,7990,7990,1
20250227,141400,1342326890,7990,7990,7990,7990,0
20250227,141300,1342326890,7990,7960,7990,7960,118
20250227,141200,1341387560,7960,7960,7960,7960,3120
20250227,141100,1316552360,7960,7970,7970,7960,519
20250227,141000,1312420120,7980,7990,7990,7980,3669
20250227,140900,1283140000,7980,7980,7980,7980,58
20250227,140800,1282677160,7980,7990,7990,7980,350
20250227,140700,1279883660,7990,7990,7990,7990,80
20250227,140600,1279244460,7990,7990,7990,7990,0
20250227,140500,1279244460,7990,7990,7990,7990,1
20250227,140400,1279236470,7980,7980,7980,7980,80
20250227,140300,1278598070,7990,7990,7990,7990,101
20250227,140200,1277791080,7990,7990,7990,7990,0
20250227,140100,1277791080,7990,7990,7990,7990,3
20250227,140000,1277767110,7990,7990,7990,7990,4
20250227,135900,1277735150,7990,7990,7990,7990,14
20250227,135800,1277623290,7990,7990,7990,7990,108
20250227,135700,1276760370,7980,7980,7980,7980,665
20250227,135600,1271453670,7980,7970,7980,7970,1166
20250227,135500,1262149090,7970,7980,7980,7970,322
20250227,135400,1259579540,7980,7970,7980,7960,1389
20250227,135300,1248509280,7960,7960,7960,7960,10
20250227,135200,1248429680,7960,7980,7980,7960,1501
20250227,135100,1236451720,7980,7980,7980,7980,1
20250227,135000,1236443740,7960,7980,7980,7960,37
20250227,134900,1236149000,7980,7970,7980,7970,13
20250227,134800,1236045290,7970,7970,7970,7970,10
20250227,134700,1235965590,7960,7960,7960,7960,1
20250227,134600,1235957630,7970,7970,7970,7970,1
20250227,134500,1235949660,7960,7960,7960,7960,125
20250227,134400,1234954660,7960,7960,7960,7960,125
20250227,134300,1233959660,7970,7970,7970,7960,67
20250227,134200,1233426210,7970,7970,7970,7970,3
20250227,134100,1233402300,7960,7970,7970,7960,94
20250227,134000,1232653160,7960,7960,7960,7960,247
20250227,133900,1230687040,7960,7950,7960,7950,18
20250227,133800,1230543910,7950,7950,7950,7950,69
20250227,133700,1229995360,7950,7950,7950,7950,0
20250227,133600,1229995360,7950,7950,7950,7950,10
20250227,133500,1229915860,7950,7950,7950,7950,0
20250227,133400,1229915860,7950,7950,7950,7950,6
20250227,133300,1229868160,7950,7950,7950,7950,4
20250227,133200,1229836360,7940,7940,7940,7940,2
20250227,133100,1229820480,7940,7950,7950,7940,146
20250227,133000,1228661000,7950,7940,7950,7940,2503
20250227,132900,1208762410,7940,7940,7940,7940,582
20250227,132800,1204141330,7940,7940,7940,7940,500
20250227,132700,1200171330,7940,7960,7960,7940,1433
20250227,132600,1188786420,7950,7950,7960,7950,1208
20250227,132500,1179174820,7940,7960,7960,7940,2857
20250227,132400,1156470320,7950,7950,7950,7950,73
20250227,132300,1155889970,7960,7960,7960,7960,29
20250227,132200,1155659130,7960,7960,7960,7960,3
20250227,132100,1155635250,7950,7950,7950,7950,70
20250227,132000,1155078750,7950,7940,7950,7930,1557
20250227,131900,1142711940,7950,7970,7970,7940,3339
20250227,131800,1116147250,7980,7980,7980,7960,795
20250227,131700,1109805300,7980,7970,7980,7970,769
20250227,131600,1103673980,7980,7990,7990,7970,2281
20250227,131500,1085463530,7990,8020,8020,7990,4934
20250227,131400,1045998760,8020,8020,8020,8020,0
20250227,131300,1045998760,8020,8020,8020,8020,1
20250227,131200,1045990740,8000,8000,8000,8000,320
20250227,131100,1043430740,8010,8010,8010,8010,124
20250227,131000,1042437500,8000,8000,8000,8000,1734
20250227,130900,1028565500,8030,8030,8030,8030,0
20250227,130800,1028565500,8030,8030,8030,8030,14
20250227,130700,1028453080,8030,8030,8030,8030,0
20250227,130600,1028453080,8030,8030,8030,8000,502
20250227,130500,1024437020,8010,8010,8010,8010,1746
20250227,130400,1010451560,8030,8030,8030,8030,0
20250227,130300,1010451560,8030,8030,8030,8030,0
20250227,130200,1010451560,8030,8010,8030,8010,6
20250227,130100,1010403480,8020,8020,8020,8020,0
20250227,130000,1010403480,8020,8020,8020,8020,1578
20250227,125900,997747920,8030,8030,8030,8030,0
20250227,125800,997747920,8030,8020,8030,8020,651
20250227,125700,992521140,8030,8030,8030,8030,6
20250227,125600,992472960,8010,8020,8020,8010,1188
20250227,125500,982952370,8030,8030,8030,8030,2
20250227,125400,982936310,8030,8030,8030,8030,10
20250227,125300,982856010,8030,8020,8030,8020,8
20250227,125200,982791840,8030,8020,8030,8020,301
20250227,125100,980377810,8020,8020,8020,8020,100
20250227,125000,979575810,8020,8020,8030,8020,454
20250227,124900,975933720,8020,8020,8020,8020,0
20250227,124800,975933720,8020,8030,8030,8020,371
20250227,124700,972957090,8030,8030,8030,8030,0
20250227,124600,972957090,8030,8030,8030,8030,75
20250227,124500,972354840,8030,8030,8030,8030,126
20250227,124400,971343060,8030,8030,8030,8030,0
20250227,124300,971343060,8030,8030,8030,8030,0
20250227,124200,971343060,8030,8030,8030,8030,52
20250227,124100,970925500,8030,8030,8030,8030,0
20250227,124000,970925500,8030,8020,8030,8020,52
20250227,123900,970508440,8020,8020,8020,8020,0
20250227,123800,970508440,8020,8020,8020,8020,526
20250227,123700,966289920,8020,8020,8020,8020,474
20250227,123600,962488440,8020,8020,8020,8020,1
20250227,123500,962480420,8010,8020,8020,8010,419
20250227,123400,959124210,8020,8020,8020,8020,14
20250227,123300,959011930,8020,8010,8020,8010,601
20250227,123200,954197910,8020,8020,8020,8020,183
20250227,123100,952730250,8020,8020,8020,8020,0
20250227,123000,952730250,8020,8020,8020,8020,72
20250227,122900,952152810,8020,8020,8020,8020,88
20250227,122800,951447050,8020,8020,8020,8020,11
20250227,122700,951358830,8010,8010,8010,8010,0
20250227,122600,951358830,8010,8010,8010,8010,309
20250227,122500,948883740,8010,8010,8010,8010,5
20250227,122400,948843690,8010,8010,8010,8000,257
20250227,122300,946786130,8010,8000,8010,8000,139
20250227,122200,945674070,8010,8010,8010,8010,14
20250227,122100,945561930,8010,8010,8020,8010,408
20250227,122000,942293840,8020,8020,8020,8020,0
20250227,121900,942293840,8020,8020,8020,8020,1
20250227,121800,942285820,8010,8010,8010,8010,8
20250227,121700,942221740,8010,8020,8020,8010,2881
20250227,121600,919144910,8020,8020,8020,8020,5
20250227,121500,919104810,8020,8030,8030,8020,1034
20250227,121400,910811730,8030,8030,8030,8030,2
20250227,121300,910795670,8020,8020,8020,8020,50
20250227,121200,910394670,8040,8040,8040,8040,1
20250227,121100,910386630,8030,8030,8030,8030,1
20250227,121000,910378600,8040,8020,8040,8020,207
20250227,120900,908718440,8020,8020,8020,8020,112
20250227,120800,907820200,8010,8010,8010,8010,33
20250227,120700,907555870,8010,8020,8020,8010,205
20250227,120600,905913770,8020,8020,8020,8020,50
20250227,120500,905512770,8020,8020,8020,8020,0
20250227,120400,905512770,8020,8020,8020,8020,0
20250227,120300,905512770,8020,8020,8020,8020,2
20250227,120200,905496730,8020,8020,8020,8020,525
20250227,120100,901286230,8020,8030,8030,8020,25
20250227,120000,901085550,8050,8050,8050,8050,0
20250227,115900,901085550,8050,8050,8050,8050,0
20250227,115800,901085550,8050,8030,8050,8030,7
20250227,115700,901029300,8050,8030,8050,8030,457
20250227,115600,897359570,8030,8030,8030,8030,50
20250227,115500,896958070,8030,8030,8030,8030,2
20250227,115400,896942010,8020,8030,8030,8020,5
20250227,115300,896901900,8020,8030,8030,8020,65
20250227,115200,896380450,8030,8030,8030,8030,1
20250227,115100,896372420,8020,8020,8020,8020,1
20250227,115000,896364400,8030,8030,8030,8030,217
20250227,114900,894621890,8040,8040,8040,8040,23
20250227,114800,894436970,8030,8030,8030,8030,201
20250227,114700,892822940,8040,8040,8040,8040,272
20250227,114600,890636060,8040,8040,8040,8040,1
20250227,114500,890628020,8050,8050,8050,8050,8
20250227,114400,890563620,8050,8050,8050,8050,2
20250227,114300,890547520,8050,8050,8050,8050,0
20250227,114200,890547520,8050,8050,8050,8050,1
20250227,114100,890539470,8050,8050,8050,8050,0
20250227,114000,890539470,8050,8050,8050,8050,0
20250227,113900,890539470,8050,8050,8050,8050,1
20250227,113800,890531420,8040,8050,8050,8040,191
20250227,113700,888993920,8050,8040,8050,8040,1041
20250227,113600,880624270,8040,8030,8040,8030,10
20250227,113500,880543960,8030,8030,8030,8030,1
20250227,113400,880535930,8030,8030,8030,8030,107
20250227,113300,879676720,8030,8040,8040,8030,4
20250227,113200,879644590,8030,8030,8040,8030,872
20250227,113100,872642420,8030,8030,8030,8030,11
20250227,113000,872554090,8030,8030,8030,8030,2
20250227,112900,872538030,8030,8030,8030,8030,3
20250227,112800,872513940,8030,8030,8030,8030,3
20250227,112700,872489850,8030,8020,8030,8020,2
20250227,112600,872473800,8030,8030,8030,8030,2
20250227,112500,872457740,8030,8030,8030,8030,0
20250227,112400,872457740,8030,8040,8040,8030,4
20250227,112300,872425610,8030,8030,8030,8030,72
20250227,112200,871847450,8030,8030,8030,8030,0
20250227,112100,871847450,8030,8030,8030,8030,24
20250227,112000,871654730,8030,8030,8030,8030,0
20250227,111900,871654730,8030,8020,8030,8010,234
20250227,111800,869779010,8030,8030,8030,8030,0
20250227,111700,869779010,8030,8030,8030,8030,0
20250227,111600,869779010,8030,8030,8030,8030,2
20250227,111500,869762950,8020,8020,8020,8020,1
20250227,111400,869754930,8030,8010,8030,8010,41
20250227,111300,869426100,8010,8020,8020,8010,1757
20250227,111200,855350490,8020,8020,8020,8020,45
20250227,111100,854989590,8020,8010,8020,8010,302
20250227,111000,852568650,8010,8010,8010,8010,652
20250227,110900,847346130,8010,8010,8010,8010,5
20250227,110800,847306080,8010,8020,8020,8010,45
20250227,110700,846945280,8020,8010,8020,8010,550
20250227,110600,842539280,8020,8010,8020,8010,70
20250227,110500,841977980,8010,8020,8020,8010,1003
20250227,110400,833943930,8020,8020,8020,8020,500
20250227,110300,829933930,8020,8020,8020,8010,1006
20250227,110200,821865870,8020,8020,8020,8020,357
20250227,110100,819002730,8030,8030,8030,8030,1
20250227,110000,818994700,8020,8030,8030,8020,207
20250227,105900,817334550,8020,8030,8030,8020,129
20250227,105800,816299700,8030,8030,8030,8030,482
20250227,105700,812429240,8030,8020,8030,8020,2419
20250227,105600,793028820,8020,8030,8030,8020,508
20250227,105500,788949780,8030,8040,8040,8030,1230
20250227,105400,779072840,8050,8050,8050,8050,164
20250227,105300,777752640,8050,8050,8050,8040,5
20250227,105200,777712410,8050,8050,8050,8050,1
20250227,105100,777704360,8060,8060,8060,8060,0
20250227,105000,777704360,8060,8040,8060,8040,554
20250227,104900,773250160,8050,8050,8050,8050,1156
20250227,104800,763944360,8050,8070,8080,8050,148
20250227,104700,762751530,8080,8070,8080,8070,150
20250227,104600,761539620,8080,8070,8080,8070,1002
20250227,104500,753443480,8080,8060,8080,8060,2953
20250227,104400,729617440,8060,8060,8060,8050,416
20250227,104300,726264530,8060,8050,8060,8050,235
20250227,104200,724372770,8060,8060,8070,8060,16
20250227,104100,724243750,8050,8050,8050,8050,13
20250227,104000,724139100,8060,8060,8060,8060,1
20250227,103900,724131040,8060,8050,8060,8050,1108
20250227,103800,715202310,8060,8040,8060,8040,511
20250227,103700,711087650,8050,8060,8060,8050,566
20250227,103600,706531340,8060,8060,8060,8060,2
20250227,103500,706515220,8070,8070,8070,8070,2
20250227,103400,706499080,8070,8070,8070,8070,63
20250227,103300,705990670,8070,8070,8070,8070,1
20250227,103200,705982600,8070,8070,8070,8050,510
20250227,103100,701871550,8080,8080,8080,8080,102
20250227,103000,701047390,8080,8080,8080,8080,0
20250227,102900,701047390,8080,8080,8080,8080,85
20250227,102800,700360590,8080,8070,8080,8070,14
20250227,102700,700247520,8070,8080,8080,8070,601
20250227,102600,695392450,8070,8070,8080,8070,490
20250227,102500,691437140,8080,8080,8080,8080,37
20250227,102400,691138180,8080,8080,8080,8080,11
20250227,102300,691049300,8080,8090,8090,8080,234
20250227,102200,689157820,8080,8100,8100,8080,63
20250227,102100,688648720,8100,8100,8100,8100,2
20250227,102000,688632520,8100,8090,8100,8090,45
20250227,101900,688268280,8100,8060,8100,8060,385
20250227,101800,685149820,8100,8070,8100,8070,2489
20250227,101700,664992540,8060,8060,8060,8060,100
20250227,101600,664186540,8060,8050,8070,8050,16
20250227,101500,664057530,8050,8060,8070,8040,507
20250227,101400,659970180,8060,8060,8060,8060,1
20250227,101300,659962120,8060,8060,8060,8060,52
20250227,101200,659543000,8030,8040,8040,8030,1000
20250227,101100,651512790,8030,8030,8030,8030,0
20250227,101000,651512790,8030,8030,8030,8030,0
20250227,100900,651512790,8030,8030,8030,8030,389
20250227,100800,648389120,8030,8050,8050,8020,1408
20250227,100700,637082490,8050,8050,8050,8050,5
20250227,100600,637042240,8050,8050,8050,8040,1406
20250227,100500,625732590,8060,8070,8070,8050,18
20250227,100400,625587370,8070,8070,8070,8070,2
20250227,100300,625571230,8050,8060,8060,8050,1519
20250227,100200,613339190,8070,8070,8070,8070,0
20250227,100100,613339190,8070,8070,8070,8070,332
20250227,100000,610659950,8060,8060,8060,8060,41
20250227,095900,610329490,8060,8070,8070,8060,2
20250227,095800,610313360,8070,8070,8070,8070,252
20250227,095700,608279720,8070,8050,8070,8050,977
20250227,095600,600414830,8070,8050,8070,8050,778
20250227,095500,594151910,8080,8090,8090,8050,87
20250227,095400,593450170,8050,8070,8100,8050,2954
20250227,095300,569658980,8100,8100,8100,8070,360
20250227,095200,566753220,8100,8080,8100,8080,46
20250227,095100,566381520,8080,8070,8080,8070,217
20250227,095000,564630320,8070,8100,8100,8070,554
20250227,094900,560158190,8110,8110,8110,8110,58
20250227,094800,559687810,8120,8120,8120,8120,911
20250227,094700,552290490,8100,8100,8110,8100,1565
20250227,094600,539603410,8080,8100,8100,8070,516
20250227,094500,535434080,8100,8100,8100,8100,4
20250227,094400,535401680,8100,8070,8100,8070,2765
20250227,094300,513082390,8090,8070,8090,8070,128
20250227,094200,512048150,8080,8080,8080,8070,448
20250227,094100,508432740,8080,8070,8080,8070,268
20250227,094000,506269930,8070,8080,8080,8070,722
20250227,093900,500443280,8080,8070,8080,8070,188
20250227,093800,498926110,8070,8080,8090,8070,723
20250227,093700,493087480,8080,8080,8090,8080,262
20250227,093600,490970500,8100,8100,8100,8090,49
20250227,093500,490573650,8090,8110,8110,8090,8
20250227,093400,490508790,8110,8090,8110,8050,2219
20250227,093300,472606790,8100,8100,8100,8090,300
20250227,093200,470177770,8110,8090,8110,8080,1116
20250227,093100,461150550,8090,8120,8120,8090,1214
20250227,093000,451322510,8120,8120,8120,8120,224
20250227,092900,449503630,8090,8130,8130,8090,2123
20250227,092800,432310910,8100,8140,8140,8100,1295
20250227,092700,421812290,8120,8130,8130,8110,1421
20250227,092600,410268790,8120,8130,8130,8120,444
20250227,092500,406663410,8130,8130,8130,8130,224
20250227,092400,404842290,8130,8120,8130,8120,1006
20250227,092300,396673540,8100,8130,8130,8100,926
20250227,092200,389170760,8120,8120,8130,8120,776
20250227,092100,382869600,8130,8120,8130,8120,465
20250227,092000,379089270,8130,8120,8130,8110,541
20250227,091900,374700500,8120,8120,8130,8120,562
20250227,091800,370133150,8130,8110,8130,8100,739
20250227,091700,364139140,8110,8120,8130,8110,1327
20250227,091600,353373800,8130,8140,8150,8130,1157
20250227,091500,343966880,8140,8140,8140,8130,189
20250227,091400,342429280,8130,8150,8150,8130,214
20250227,091300,340687140,8140,8160,8190,8140,703
20250227,091200,334951310,8190,8190,8200,8170,2555
20250227,091100,314036910,8180,8170,8190,8140,4589
20250227,091000,276568480,8120,8150,8180,8120,5222
20250227,090900,234037140,8130,8130,8150,8130,5873
20250227,090800,186268520,8130,8090,8130,8090,4492
20250227,090700,149830320,8090,8100,8100,8080,1310
20250227,090600,139231030,8100,8090,8100,8090,664
20250227,090500,133858830,8090,8070,8090,8070,4253
20250227,090400,99486920,8050,8040,8060,8040,942
20250227,090300,91903370,8040,8060,8070,8040,461
20250227,090200,88191470,8030,8040,8050,8030,1648
20250227,090100,74944950,8080,8100,8100,8050,1123
20250227,090000,65880230,8100,8000,8100,8000,8222
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213600 1514928530 7970 7970 7970 7970 1684
3 20250227 213500 1514928530 7970 7970 7970 7970 0
4 20250227 213400 1514928530 7970 7970 7970 7970 0
5 20250227 213300 1514928530 7970 7970 7970 7970 0
6 20250227 213200 1514928530 7970 7970 7970 7970 0
7 20250227 213100 1514928530 7970 7970 7970 7970 0
8 20250227 213000 1514928530 7970 7970 7970 7970 0
9 20250227 212900 1514928530 7970 7970 7970 7970 0
10 20250227 212800 1514928530 7970 7970 7970 7970 0
11 20250227 212700 1514928530 7970 7970 7970 7970 0
12 20250227 212600 1514928530 7970 7970 7970 7970 0
13 20250227 212500 1514928530 7970 7970 7970 7970 0
14 20250227 212400 1514928530 7970 7970 7970 7970 0
15 20250227 212300 1514928530 7970 7970 7970 7970 0
16 20250227 212200 1514928530 7970 7970 7970 7970 0
17 20250227 212100 1514928530 7970 7970 7970 7970 0
18 20250227 212000 1514928530 7970 7970 7970 7970 0
19 20250227 211900 1514928530 7970 7970 7970 7970 0
20 20250227 211800 1514928530 7970 7970 7970 7970 0
21 20250227 211700 1514928530 7970 7970 7970 7970 0
22 20250227 211600 1514928530 7970 7970 7970 7970 0
23 20250227 211500 1514928530 7970 7970 7970 7970 0
24 20250227 211400 1514928530 7970 7970 7970 7970 0
25 20250227 211300 1514928530 7970 7970 7970 7970 0
26 20250227 211200 1514928530 7970 7970 7970 7970 0
27 20250227 211100 1514928530 7970 7970 7970 7970 0
28 20250227 211000 1514928530 7970 7970 7970 7970 0
29 20250227 210900 1514928530 7970 7970 7970 7970 0
30 20250227 210800 1514928530 7970 7970 7970 7970 0
31 20250227 210700 1514928530 7970 7970 7970 7970 0
32 20250227 210600 1514928530 7970 7970 7970 7970 1684
33 20250227 210500 1514928530 7970 7970 7970 7970 0
34 20250227 210400 1514928530 7970 7970 7970 7970 0
35 20250227 210300 1514928530 7970 7970 7970 7970 0
36 20250227 210200 1514928530 7970 7970 7970 7970 0
37 20250227 210100 1514928530 7970 7970 7970 7970 0
38 20250227 210000 1514928530 7970 7970 7970 7970 0
39 20250227 205900 1514928530 7970 7970 7970 7970 0
40 20250227 205800 1514928530 7970 7970 7970 7970 0
41 20250227 205700 1514928530 7970 7970 7970 7970 0
42 20250227 205600 1514928530 7970 7970 7970 7970 0
43 20250227 205500 1514928530 7970 7970 7970 7970 0
44 20250227 205400 1514928530 7970 7970 7970 7970 0
45 20250227 205300 1514928530 7970 7970 7970 7970 0
46 20250227 205200 1514928530 7970 7970 7970 7970 0
47 20250227 205100 1514928530 7970 7970 7970 7970 0
48 20250227 205000 1514928530 7970 7970 7970 7970 0
49 20250227 204900 1514928530 7970 7970 7970 7970 0
50 20250227 204800 1514928530 7970 7970 7970 7970 0
51 20250227 204700 1514928530 7970 7970 7970 7970 0
52 20250227 204600 1514928530 7970 7970 7970 7970 0
53 20250227 204500 1514928530 7970 7970 7970 7970 0
54 20250227 204400 1514928530 7970 7970 7970 7970 0
55 20250227 204300 1514928530 7970 7970 7970 7970 0
56 20250227 204200 1514928530 7970 7970 7970 7970 0
57 20250227 204100 1514928530 7970 7970 7970 7970 0
58 20250227 204000 1514928530 7970 7970 7970 7970 0
59 20250227 203900 1514928530 7970 7970 7970 7970 0
60 20250227 203800 1514928530 7970 7970 7970 7970 0
61 20250227 203700 1514928530 7970 7970 7970 7970 0
62 20250227 203600 1514928530 7970 7970 7970 7970 1684
63 20250227 203500 1514928530 7970 7970 7970 7970 0
64 20250227 203400 1514928530 7970 7970 7970 7970 0
65 20250227 203300 1514928530 7970 7970 7970 7970 0
66 20250227 203200 1514928530 7970 7970 7970 7970 0
67 20250227 203100 1514928530 7970 7970 7970 7970 0
68 20250227 203000 1514928530 7970 7970 7970 7970 0
69 20250227 202900 1514928530 7970 7970 7970 7970 0
70 20250227 202800 1514928530 7970 7970 7970 7970 0
71 20250227 202700 1514928530 7970 7970 7970 7970 0
72 20250227 202600 1514928530 7970 7970 7970 7970 0
73 20250227 202500 1514928530 7970 7970 7970 7970 0
74 20250227 202400 1514928530 7970 7970 7970 7970 0
75 20250227 202300 1514928530 7970 7970 7970 7970 0
76 20250227 202200 1514928530 7970 7970 7970 7970 0
77 20250227 202100 1514928530 7970 7970 7970 7970 0
78 20250227 202000 1514928530 7970 7970 7970 7970 0
79 20250227 201900 1514928530 7970 7970 7970 7970 0
80 20250227 201800 1514928530 7970 7970 7970 7970 0
81 20250227 201700 1514928530 7970 7970 7970 7970 0
82 20250227 201600 1514928530 7970 7970 7970 7970 0
83 20250227 201500 1514928530 7970 7970 7970 7970 0
84 20250227 201400 1514928530 7970 7970 7970 7970 0
85 20250227 201300 1514928530 7970 7970 7970 7970 0
86 20250227 201200 1514928530 7970 7970 7970 7970 0
87 20250227 201100 1514928530 7970 7970 7970 7970 0
88 20250227 201000 1514928530 7970 7970 7970 7970 0
89 20250227 200900 1514928530 7970 7970 7970 7970 0
90 20250227 200800 1514928530 7970 7970 7970 7970 0
91 20250227 200700 1514928530 7970 7970 7970 7970 0
92 20250227 200600 1514928530 7970 7970 7970 7970 1684
93 20250227 200500 1514928530 7970 7970 7970 7970 0
94 20250227 200400 1514928530 7970 7970 7970 7970 0
95 20250227 200300 1514928530 7970 7970 7970 7970 0
96 20250227 200200 1514928530 7970 7970 7970 7970 0
97 20250227 200100 1514928530 7970 7970 7970 7970 0
98 20250227 200000 1514928530 7970 7970 7970 7970 0
99 20250227 195900 1514928530 7970 7970 7970 7970 0
100 20250227 195800 1514928530 7970 7970 7970 7970 0
101 20250227 195700 1514928530 7970 7970 7970 7970 0
102 20250227 195600 1514928530 7970 7970 7970 7970 0
103 20250227 195500 1514928530 7970 7970 7970 7970 0
104 20250227 195400 1514928530 7970 7970 7970 7970 0
105 20250227 195300 1514928530 7970 7970 7970 7970 0
106 20250227 195200 1514928530 7970 7970 7970 7970 0
107 20250227 195100 1514928530 7970 7970 7970 7970 0
108 20250227 195000 1514928530 7970 7970 7970 7970 0
109 20250227 194900 1514928530 7970 7970 7970 7970 0
110 20250227 194800 1514928530 7970 7970 7970 7970 0
111 20250227 194700 1514928530 7970 7970 7970 7970 0
112 20250227 194600 1514928530 7970 7970 7970 7970 0
113 20250227 194500 1514928530 7970 7970 7970 7970 0
114 20250227 194400 1514928530 7970 7970 7970 7970 0
115 20250227 194300 1514928530 7970 7970 7970 7970 0
116 20250227 194200 1514928530 7970 7970 7970 7970 0
117 20250227 194100 1514928530 7970 7970 7970 7970 0
118 20250227 194000 1514928530 7970 7970 7970 7970 0
119 20250227 193900 1514928530 7970 7970 7970 7970 0
120 20250227 193800 1514928530 7970 7970 7970 7970 0
121 20250227 193700 1514928530 7970 7970 7970 7970 0
122 20250227 193600 1514928530 7970 7970 7970 7970 1684
123 20250227 193500 1514928530 7970 7970 7970 7970 0
124 20250227 193400 1514928530 7970 7970 7970 7970 0
125 20250227 193300 1514928530 7970 7970 7970 7970 0
126 20250227 193200 1514928530 7970 7970 7970 7970 0
127 20250227 193100 1514928530 7970 7970 7970 7970 0
128 20250227 193000 1514928530 7970 7970 7970 7970 0
129 20250227 192900 1514928530 7970 7970 7970 7970 0
130 20250227 192800 1514928530 7970 7970 7970 7970 0
131 20250227 192700 1514928530 7970 7970 7970 7970 0
132 20250227 192600 1514928530 7970 7970 7970 7970 0
133 20250227 192500 1514928530 7970 7970 7970 7970 0
134 20250227 192400 1514928530 7970 7970 7970 7970 0
135 20250227 192300 1514928530 7970 7970 7970 7970 0
136 20250227 192200 1514928530 7970 7970 7970 7970 0
137 20250227 192100 1514928530 7970 7970 7970 7970 0
138 20250227 192000 1514928530 7970 7970 7970 7970 0
139 20250227 191900 1514928530 7970 7970 7970 7970 0
140 20250227 191800 1514928530 7970 7970 7970 7970 0
141 20250227 191700 1514928530 7970 7970 7970 7970 0
142 20250227 191600 1514928530 7970 7970 7970 7970 0
143 20250227 191500 1514928530 7970 7970 7970 7970 0
144 20250227 191400 1514928530 7970 7970 7970 7970 0
145 20250227 191300 1514928530 7970 7970 7970 7970 0
146 20250227 191200 1514928530 7970 7970 7970 7970 0
147 20250227 191100 1514928530 7970 7970 7970 7970 0
148 20250227 191000 1514928530 7970 7970 7970 7970 0
149 20250227 190900 1514928530 7970 7970 7970 7970 0
150 20250227 190800 1514928530 7970 7970 7970 7970 0
151 20250227 190700 1514928530 7970 7970 7970 7970 0
152 20250227 190600 1514928530 7970 7970 7970 7970 1684
153 20250227 190500 1514928530 7970 7970 7970 7970 0
154 20250227 190400 1514928530 7970 7970 7970 7970 0
155 20250227 190300 1514928530 7970 7970 7970 7970 0
156 20250227 190200 1514928530 7970 7970 7970 7970 0
157 20250227 190100 1514928530 7970 7970 7970 7970 0
158 20250227 190000 1514928530 7970 7970 7970 7970 0
159 20250227 185900 1514928530 7970 7970 7970 7970 0
160 20250227 185800 1514928530 7970 7970 7970 7970 0
161 20250227 185700 1514928530 7970 7970 7970 7970 0
162 20250227 185600 1514928530 7970 7970 7970 7970 0
163 20250227 185500 1514928530 7970 7970 7970 7970 0
164 20250227 185400 1514928530 7970 7970 7970 7970 0
165 20250227 185300 1514928530 7970 7970 7970 7970 0
166 20250227 185200 1514928530 7970 7970 7970 7970 0
167 20250227 185100 1514928530 7970 7970 7970 7970 0
168 20250227 185000 1514928530 7970 7970 7970 7970 0
169 20250227 184900 1514928530 7970 7970 7970 7970 0
170 20250227 184800 1514928530 7970 7970 7970 7970 0
171 20250227 184700 1514928530 7970 7970 7970 7970 0
172 20250227 184600 1514928530 7970 7970 7970 7970 0
173 20250227 184500 1514928530 7970 7970 7970 7970 0
174 20250227 184400 1514928530 7970 7970 7970 7970 0
175 20250227 184300 1514928530 7970 7970 7970 7970 0
176 20250227 184200 1514928530 7970 7970 7970 7970 0
177 20250227 184100 1514928530 7970 7970 7970 7970 0
178 20250227 184000 1514928530 7970 7970 7970 7970 0
179 20250227 183900 1514928530 7970 7970 7970 7970 0
180 20250227 183800 1514928530 7970 7970 7970 7970 0
181 20250227 183700 1514928530 7970 7970 7970 7970 0
182 20250227 183600 1514928530 7970 7970 7970 7970 1684
183 20250227 183500 1514928530 7970 7970 7970 7970 0
184 20250227 183400 1514928530 7970 7970 7970 7970 0
185 20250227 183300 1514928530 7970 7970 7970 7970 0
186 20250227 183200 1514928530 7970 7970 7970 7970 0
187 20250227 183100 1514928530 7970 7970 7970 7970 0
188 20250227 183000 1514928530 7970 7970 7970 7970 0
189 20250227 182900 1514928530 7970 7970 7970 7970 0
190 20250227 182800 1514928530 7970 7970 7970 7970 0
191 20250227 182700 1514928530 7970 7970 7970 7970 0
192 20250227 182600 1514928530 7970 7970 7970 7970 0
193 20250227 182500 1514928530 7970 7970 7970 7970 0
194 20250227 182400 1514928530 7970 7970 7970 7970 0
195 20250227 182300 1514928530 7970 7970 7970 7970 0
196 20250227 182200 1514928530 7970 7970 7970 7970 0
197 20250227 182100 1514928530 7970 7970 7970 7970 0
198 20250227 182000 1514928530 7970 7970 7970 7970 0
199 20250227 181900 1514928530 7970 7970 7970 7970 0
200 20250227 181800 1514928530 7970 7970 7970 7970 0
201 20250227 181700 1514928530 7970 7970 7970 7970 0
202 20250227 181600 1514928530 7970 7970 7970 7970 0
203 20250227 181500 1514928530 7970 7970 7970 7970 0
204 20250227 181400 1514928530 7970 7970 7970 7970 0
205 20250227 181300 1514928530 7970 7970 7970 7970 0
206 20250227 181200 1514928530 7970 7970 7970 7970 0
207 20250227 181100 1514928530 7970 7970 7970 7970 0
208 20250227 181000 1514928530 7970 7970 7970 7970 0
209 20250227 180900 1514928530 7970 7970 7970 7970 0
210 20250227 180800 1514928530 7970 7970 7970 7970 0
211 20250227 180700 1514928530 7970 7970 7970 7970 0
212 20250227 180600 1514928530 7970 7970 7970 7970 1684
213 20250227 180500 1514928530 7970 7970 7970 7970 0
214 20250227 180400 1514928530 7970 7970 7970 7970 0
215 20250227 180300 1514928530 7970 7970 7970 7970 0
216 20250227 180200 1514928530 7970 7970 7970 7970 0
217 20250227 180100 1514928530 7970 7970 7970 7970 0
218 20250227 180000 1514928530 7970 7970 7970 7970 0
219 20250227 175900 1514928530 7970 7970 7970 7970 0
220 20250227 175800 1514928530 7970 7970 7970 7970 0
221 20250227 175700 1514928530 7970 7970 7970 7970 0
222 20250227 175600 1514928530 7970 7970 7970 7970 0
223 20250227 175500 1514928530 7970 7970 7970 7970 0
224 20250227 175400 1514928530 7970 7970 7970 7970 0
225 20250227 175300 1514928530 7970 7970 7970 7970 0
226 20250227 175200 1514928530 7970 7970 7970 7970 0
227 20250227 175100 1514928530 7970 7970 7970 7970 0
228 20250227 175000 1514928530 7970 7970 7970 7970 0
229 20250227 174900 1514928530 7970 7970 7970 7970 0
230 20250227 174800 1514928530 7970 7970 7970 7970 0
231 20250227 174700 1514928530 7970 7970 7970 7970 0
232 20250227 174600 1514928530 7970 7970 7970 7970 0
233 20250227 174500 1514928530 7970 7970 7970 7970 0
234 20250227 174400 1514928530 7970 7970 7970 7970 0
235 20250227 174300 1514928530 7970 7970 7970 7970 0
236 20250227 174200 1514928530 7970 7970 7970 7970 0
237 20250227 174100 1514928530 7970 7970 7970 7970 0
238 20250227 174000 1514928530 7970 7970 7970 7970 0
239 20250227 173900 1514928530 7970 7970 7970 7970 0
240 20250227 173800 1514928530 7970 7970 7970 7970 0
241 20250227 173700 1514928530 7970 7970 7970 7970 0
242 20250227 173600 1514928530 7970 7970 7970 7970 1684
243 20250227 173500 1514928530 7970 7970 7970 7970 0
244 20250227 173400 1514928530 7970 7970 7970 7970 0
245 20250227 173300 1514928530 7970 7970 7970 7970 0
246 20250227 173200 1514928530 7970 7970 7970 7970 0
247 20250227 173100 1514928530 7970 7970 7970 7970 0
248 20250227 173000 1514928530 7970 7970 7970 7970 0
249 20250227 172900 1514928530 7970 7970 7970 7970 0
250 20250227 172800 1514928530 7970 7970 7970 7970 0
251 20250227 172700 1514928530 7970 7970 7970 7970 0
252 20250227 172600 1514928530 7970 7970 7970 7970 0
253 20250227 172500 1514928530 7970 7970 7970 7970 0
254 20250227 172400 1514928530 7970 7970 7970 7970 0
255 20250227 172300 1514928530 7970 7970 7970 7970 0
256 20250227 172200 1514928530 7970 7970 7970 7970 0
257 20250227 172100 1514928530 7970 7970 7970 7970 0
258 20250227 172000 1514928530 7970 7970 7970 7970 0
259 20250227 171900 1514928530 7970 7970 7970 7970 0
260 20250227 171800 1514928530 7970 7970 7970 7970 0
261 20250227 171700 1514928530 7970 7970 7970 7970 0
262 20250227 171600 1514928530 7970 7970 7970 7970 0
263 20250227 171500 1514928530 7970 7970 7970 7970 0
264 20250227 171400 1514928530 7970 7970 7970 7970 0
265 20250227 171300 1514928530 7970 7970 7970 7970 0
266 20250227 171200 1514928530 7970 7970 7970 7970 0
267 20250227 171100 1514928530 7970 7970 7970 7970 0
268 20250227 171000 1514928530 7970 7970 7970 7970 0
269 20250227 170900 1514928530 7970 7970 7970 7970 0
270 20250227 170800 1514928530 7970 7970 7970 7970 0
271 20250227 170700 1514928530 7970 7970 7970 7970 0
272 20250227 170600 1514928530 7970 7970 7970 7970 1684
273 20250227 170500 1514928530 7970 7970 7970 7970 0
274 20250227 170400 1514928530 7970 7970 7970 7970 0
275 20250227 170300 1514928530 7970 7970 7970 7970 0
276 20250227 170200 1514928530 7970 7970 7970 7970 0
277 20250227 170100 1514928530 7970 7970 7970 7970 0
278 20250227 170000 1514928530 7970 7970 7970 7970 0
279 20250227 165900 1514928530 7970 7970 7970 7970 0
280 20250227 165800 1514928530 7970 7970 7970 7970 0
281 20250227 165700 1514928530 7970 7970 7970 7970 0
282 20250227 165600 1514928530 7970 7970 7970 7970 0
283 20250227 165500 1514928530 7970 7970 7970 7970 0
284 20250227 165400 1514928530 7970 7970 7970 7970 0
285 20250227 165300 1514928530 7970 7970 7970 7970 0
286 20250227 165200 1514928530 7970 7970 7970 7970 0
287 20250227 165100 1514928530 7970 7970 7970 7970 0
288 20250227 165000 1514928530 7970 7970 7970 7970 0
289 20250227 164900 1514928530 7970 7970 7970 7970 0
290 20250227 164800 1514928530 7970 7970 7970 7970 0
291 20250227 164700 1514928530 7970 7970 7970 7970 0
292 20250227 164600 1514928530 7970 7970 7970 7970 0
293 20250227 164500 1514928530 7970 7970 7970 7970 0
294 20250227 164400 1514928530 7970 7970 7970 7970 0
295 20250227 164300 1514928530 7970 7970 7970 7970 0
296 20250227 164200 1514928530 7970 7970 7970 7970 0
297 20250227 164100 1514928530 7970 7970 7970 7970 0
298 20250227 164000 1514928530 7970 7970 7970 7970 0
299 20250227 163900 1514928530 7970 7970 7970 7970 0
300 20250227 163800 1514928530 7970 7970 7970 7970 0
301 20250227 163700 1514928530 7970 7970 7970 7970 0
302 20250227 163600 1514928530 7970 7970 7970 7970 1684
303 20250227 163500 1514928530 7970 7970 7970 7970 0
304 20250227 163400 1514928530 7970 7970 7970 7970 0
305 20250227 163300 1514928530 7970 7970 7970 7970 0
306 20250227 163200 1514928530 7970 7970 7970 7970 0
307 20250227 163100 1514928530 7970 7970 7970 7970 0
308 20250227 163000 1514928530 7970 7970 7970 7970 0
309 20250227 162900 1514928530 7970 7970 7970 7970 0
310 20250227 162800 1514928530 7970 7970 7970 7970 0
311 20250227 162700 1514928530 7970 7970 7970 7970 0
312 20250227 162600 1514928530 7970 7970 7970 7970 0
313 20250227 162500 1514928530 7970 7970 7970 7970 0
314 20250227 162400 1514928530 7970 7970 7970 7970 0
315 20250227 162300 1514928530 7970 7970 7970 7970 0
316 20250227 162200 1514928530 7970 7970 7970 7970 0
317 20250227 162100 1514928530 7970 7970 7970 7970 0
318 20250227 162000 1514928530 7970 7970 7970 7970 0
319 20250227 161900 1514928530 7970 7970 7970 7970 0
320 20250227 161800 1514928530 7970 7970 7970 7970 0
321 20250227 161700 1514928530 7970 7970 7970 7970 0
322 20250227 161600 1514928530 7970 7970 7970 7970 0
323 20250227 161500 1514928530 7970 7970 7970 7970 0
324 20250227 161400 1514928530 7970 7970 7970 7970 0
325 20250227 161300 1514928530 7970 7970 7970 7970 0
326 20250227 161200 1514928530 7970 7970 7970 7970 0
327 20250227 161100 1514928530 7970 7970 7970 7970 0
328 20250227 161000 1514928530 7970 7970 7970 7970 0
329 20250227 160900 1514928530 7970 7970 7970 7970 0
330 20250227 160800 1514928530 7970 7970 7970 7970 0
331 20250227 160700 1514928530 7970 7970 7970 7970 0
332 20250227 160600 1514928530 7970 7970 7970 7970 1684
333 20250227 160500 1514928530 7970 7970 7970 7970 0
334 20250227 160400 1514928530 7970 7970 7970 7970 0
335 20250227 160300 1514928530 7970 7970 7970 7970 0
336 20250227 160200 1514928530 7970 7970 7970 7970 0
337 20250227 160100 1514928530 7970 7970 7970 7970 0
338 20250227 160000 1514928530 7970 7970 7970 7970 0
339 20250227 155900 1514928530 7970 7970 7970 7970 0
340 20250227 155800 1514928530 7970 7970 7970 7970 0
341 20250227 155700 1514928530 7970 7970 7970 7970 0
342 20250227 155600 1514928530 7970 7970 7970 7970 0
343 20250227 155500 1514928530 7970 7970 7970 7970 0
344 20250227 155400 1514928530 7970 7970 7970 7970 0
345 20250227 155300 1514928530 7970 7970 7970 7970 0
346 20250227 155200 1514928530 7970 7970 7970 7970 0
347 20250227 155100 1514928530 7970 7970 7970 7970 0
348 20250227 155000 1514928530 7970 7970 7970 7970 0
349 20250227 154900 1514928530 7970 7970 7970 7970 0
350 20250227 154800 1514928530 7970 7970 7970 7970 0
351 20250227 154700 1514928530 7970 7970 7970 7970 0
352 20250227 154600 1514928530 7970 7970 7970 7970 0
353 20250227 154500 1514928530 7970 7970 7970 7970 0
354 20250227 154400 1514928530 7970 7970 7970 7970 0
355 20250227 154300 1514928530 7970 7970 7970 7970 0
356 20250227 154200 1514928530 7970 7970 7970 7970 0
357 20250227 154100 1514928530 7970 7970 7970 7970 0
358 20250227 154000 1514928530 7970 7970 7970 7970 0
359 20250227 153900 1514928530 7970 7970 7970 7970 0
360 20250227 153800 1514928530 7970 7970 7970 7970 0
361 20250227 153700 1514928530 7970 7970 7970 7970 0
362 20250227 153600 1514928530 7970 7970 7970 7970 1684
363 20250227 153500 1514928530 7970 7970 7970 7970 0
364 20250227 153400 1514928530 7970 7970 7970 7970 0
365 20250227 153300 1514928530 7970 7970 7970 7970 0
366 20250227 153200 1514928530 7970 7970 7970 7970 0
367 20250227 153100 1514928530 7970 7970 7970 7970 0
368 20250227 153000 1514928530 7970 7970 7970 7970 1684
369 20250227 152900 1501507050 7970 7970 7970 7970 0
370 20250227 152800 1501507050 7970 7970 7970 7970 0
371 20250227 152700 1501507050 7970 7970 7970 7970 0
372 20250227 152600 1501507050 7970 7970 7970 7970 0
373 20250227 152500 1501507050 7970 7970 7970 7970 0
374 20250227 152400 1501507050 7970 7970 7970 7970 0
375 20250227 152300 1501507050 7970 7970 7970 7970 0
376 20250227 152200 1501507050 7970 7970 7970 7970 0
377 20250227 152100 1501507050 7970 7970 7970 7970 0
378 20250227 152000 1501507050 7970 7970 7970 7970 0
379 20250227 151900 1501507050 7970 7980 7980 7970 80
380 20250227 151800 1500869290 7940 7960 7960 7940 2610
381 20250227 151700 1480132940 7960 7970 7970 7960 1794
382 20250227 151600 1465845700 7970 7970 7970 7960 409
383 20250227 151500 1462586290 7960 7970 7970 7960 44
384 20250227 151400 1462236040 7960 7960 7960 7960 481
385 20250227 151300 1458407280 7960 7960 7960 7960 155
386 20250227 151200 1457173480 7960 7960 7960 7940 1016
387 20250227 151100 1449103920 7950 7960 7960 7950 84
388 20250227 151000 1448435780 7960 7970 7970 7960 506
389 20250227 150900 1444407970 7970 7970 7970 7950 788
390 20250227 150800 1438143310 7960 7950 7960 7950 616
391 20250227 150700 1433241400 7950 7950 7950 7950 28
392 20250227 150600 1433018800 7960 7960 7960 7960 5
393 20250227 150500 1432979000 7960 7960 7960 7960 941
394 20250227 150400 1425488640 7950 7960 7960 7950 299
395 20250227 150300 1423109480 7950 7970 7970 7950 1530
396 20250227 150200 1410927990 7970 7970 7970 7970 20
397 20250227 150100 1410768590 7980 7980 7980 7980 1
398 20250227 150000 1410760610 7970 7970 7970 7970 0
399 20250227 145900 1410760610 7970 7970 7970 7970 550
400 20250227 145800 1406377110 7970 7990 7990 7970 19
401 20250227 145700 1406225480 7990 7990 7990 7970 243
402 20250227 145600 1404288570 7990 7990 7990 7990 127
403 20250227 145500 1403273840 7990 7990 7990 7990 104
404 20250227 145400 1402442880 7990 7980 7990 7980 5
405 20250227 145300 1402402970 7990 7990 7990 7990 1
406 20250227 145200 1402394980 7990 7990 7990 7980 11
407 20250227 145100 1402307100 7980 7980 7980 7980 304
408 20250227 145000 1399881180 7980 7960 7980 7960 51
409 20250227 144900 1399475200 7960 7960 7960 7960 847
410 20250227 144800 1392733080 7960 7980 7980 7960 258
411 20250227 144700 1390677360 7980 7970 7980 7970 11
412 20250227 144600 1390589680 7960 7970 7970 7960 1009
413 20250227 144500 1382557950 7970 7970 7970 7970 1
414 20250227 144400 1382549980 7970 7960 7970 7960 1010
415 20250227 144300 1374510280 7970 7970 7970 7970 15
416 20250227 144200 1374390730 7970 7970 7970 7970 15
417 20250227 144100 1374271180 7970 7970 7970 7970 65
418 20250227 144000 1373753130 7980 7980 7980 7970 1133
419 20250227 143900 1364722070 7980 7980 7980 7980 50
420 20250227 143800 1364323070 7980 7980 7980 7980 38
421 20250227 143700 1364019830 7980 7970 7980 7970 270
422 20250227 143600 1361865930 7970 7970 7970 7970 45
423 20250227 143500 1361507280 7980 7970 7980 7970 4
424 20250227 143400 1361475380 7980 7980 7980 7980 1
425 20250227 143300 1361467400 7980 7980 7980 7980 0
426 20250227 143200 1361467400 7980 7970 7980 7970 10
427 20250227 143100 1361387690 7970 7970 7970 7970 328
428 20250227 143000 1358773530 7960 7980 7980 7960 645
429 20250227 142900 1353638970 7980 7980 7980 7980 0
430 20250227 142800 1353638970 7980 7980 7980 7980 0
431 20250227 142700 1353638970 7980 7980 7980 7960 46
432 20250227 142600 1353272730 7960 7960 7960 7960 0
433 20250227 142500 1353272730 7960 7970 7970 7960 463
434 20250227 142400 1349587070 7990 7980 7990 7970 21
435 20250227 142300 1349419670 7970 7990 7990 7970 121
436 20250227 142200 1348455220 7990 7990 7990 7990 0
437 20250227 142100 1348455220 7990 7990 7990 7990 0
438 20250227 142000 1348455220 7990 7990 7990 7990 23
439 20250227 141900 1348271450 7990 7990 7990 7990 477
440 20250227 141800 1344460220 7990 7990 7990 7990 266
441 20250227 141700 1342334880 7990 7990 7990 7990 0
442 20250227 141600 1342334880 7990 7990 7990 7990 0
443 20250227 141500 1342334880 7990 7990 7990 7990 1
444 20250227 141400 1342326890 7990 7990 7990 7990 0
445 20250227 141300 1342326890 7990 7960 7990 7960 118
446 20250227 141200 1341387560 7960 7960 7960 7960 3120
447 20250227 141100 1316552360 7960 7970 7970 7960 519
448 20250227 141000 1312420120 7980 7990 7990 7980 3669
449 20250227 140900 1283140000 7980 7980 7980 7980 58
450 20250227 140800 1282677160 7980 7990 7990 7980 350
451 20250227 140700 1279883660 7990 7990 7990 7990 80
452 20250227 140600 1279244460 7990 7990 7990 7990 0
453 20250227 140500 1279244460 7990 7990 7990 7990 1
454 20250227 140400 1279236470 7980 7980 7980 7980 80
455 20250227 140300 1278598070 7990 7990 7990 7990 101
456 20250227 140200 1277791080 7990 7990 7990 7990 0
457 20250227 140100 1277791080 7990 7990 7990 7990 3
458 20250227 140000 1277767110 7990 7990 7990 7990 4
459 20250227 135900 1277735150 7990 7990 7990 7990 14
460 20250227 135800 1277623290 7990 7990 7990 7990 108
461 20250227 135700 1276760370 7980 7980 7980 7980 665
462 20250227 135600 1271453670 7980 7970 7980 7970 1166
463 20250227 135500 1262149090 7970 7980 7980 7970 322
464 20250227 135400 1259579540 7980 7970 7980 7960 1389
465 20250227 135300 1248509280 7960 7960 7960 7960 10
466 20250227 135200 1248429680 7960 7980 7980 7960 1501
467 20250227 135100 1236451720 7980 7980 7980 7980 1
468 20250227 135000 1236443740 7960 7980 7980 7960 37
469 20250227 134900 1236149000 7980 7970 7980 7970 13
470 20250227 134800 1236045290 7970 7970 7970 7970 10
471 20250227 134700 1235965590 7960 7960 7960 7960 1
472 20250227 134600 1235957630 7970 7970 7970 7970 1
473 20250227 134500 1235949660 7960 7960 7960 7960 125
474 20250227 134400 1234954660 7960 7960 7960 7960 125
475 20250227 134300 1233959660 7970 7970 7970 7960 67
476 20250227 134200 1233426210 7970 7970 7970 7970 3
477 20250227 134100 1233402300 7960 7970 7970 7960 94
478 20250227 134000 1232653160 7960 7960 7960 7960 247
479 20250227 133900 1230687040 7960 7950 7960 7950 18
480 20250227 133800 1230543910 7950 7950 7950 7950 69
481 20250227 133700 1229995360 7950 7950 7950 7950 0
482 20250227 133600 1229995360 7950 7950 7950 7950 10
483 20250227 133500 1229915860 7950 7950 7950 7950 0
484 20250227 133400 1229915860 7950 7950 7950 7950 6
485 20250227 133300 1229868160 7950 7950 7950 7950 4
486 20250227 133200 1229836360 7940 7940 7940 7940 2
487 20250227 133100 1229820480 7940 7950 7950 7940 146
488 20250227 133000 1228661000 7950 7940 7950 7940 2503
489 20250227 132900 1208762410 7940 7940 7940 7940 582
490 20250227 132800 1204141330 7940 7940 7940 7940 500
491 20250227 132700 1200171330 7940 7960 7960 7940 1433
492 20250227 132600 1188786420 7950 7950 7960 7950 1208
493 20250227 132500 1179174820 7940 7960 7960 7940 2857
494 20250227 132400 1156470320 7950 7950 7950 7950 73
495 20250227 132300 1155889970 7960 7960 7960 7960 29
496 20250227 132200 1155659130 7960 7960 7960 7960 3
497 20250227 132100 1155635250 7950 7950 7950 7950 70
498 20250227 132000 1155078750 7950 7940 7950 7930 1557
499 20250227 131900 1142711940 7950 7970 7970 7940 3339
500 20250227 131800 1116147250 7980 7980 7980 7960 795
501 20250227 131700 1109805300 7980 7970 7980 7970 769
502 20250227 131600 1103673980 7980 7990 7990 7970 2281
503 20250227 131500 1085463530 7990 8020 8020 7990 4934
504 20250227 131400 1045998760 8020 8020 8020 8020 0
505 20250227 131300 1045998760 8020 8020 8020 8020 1
506 20250227 131200 1045990740 8000 8000 8000 8000 320
507 20250227 131100 1043430740 8010 8010 8010 8010 124
508 20250227 131000 1042437500 8000 8000 8000 8000 1734
509 20250227 130900 1028565500 8030 8030 8030 8030 0
510 20250227 130800 1028565500 8030 8030 8030 8030 14
511 20250227 130700 1028453080 8030 8030 8030 8030 0
512 20250227 130600 1028453080 8030 8030 8030 8000 502
513 20250227 130500 1024437020 8010 8010 8010 8010 1746
514 20250227 130400 1010451560 8030 8030 8030 8030 0
515 20250227 130300 1010451560 8030 8030 8030 8030 0
516 20250227 130200 1010451560 8030 8010 8030 8010 6
517 20250227 130100 1010403480 8020 8020 8020 8020 0
518 20250227 130000 1010403480 8020 8020 8020 8020 1578
519 20250227 125900 997747920 8030 8030 8030 8030 0
520 20250227 125800 997747920 8030 8020 8030 8020 651
521 20250227 125700 992521140 8030 8030 8030 8030 6
522 20250227 125600 992472960 8010 8020 8020 8010 1188
523 20250227 125500 982952370 8030 8030 8030 8030 2
524 20250227 125400 982936310 8030 8030 8030 8030 10
525 20250227 125300 982856010 8030 8020 8030 8020 8
526 20250227 125200 982791840 8030 8020 8030 8020 301
527 20250227 125100 980377810 8020 8020 8020 8020 100
528 20250227 125000 979575810 8020 8020 8030 8020 454
529 20250227 124900 975933720 8020 8020 8020 8020 0
530 20250227 124800 975933720 8020 8030 8030 8020 371
531 20250227 124700 972957090 8030 8030 8030 8030 0
532 20250227 124600 972957090 8030 8030 8030 8030 75
533 20250227 124500 972354840 8030 8030 8030 8030 126
534 20250227 124400 971343060 8030 8030 8030 8030 0
535 20250227 124300 971343060 8030 8030 8030 8030 0
536 20250227 124200 971343060 8030 8030 8030 8030 52
537 20250227 124100 970925500 8030 8030 8030 8030 0
538 20250227 124000 970925500 8030 8020 8030 8020 52
539 20250227 123900 970508440 8020 8020 8020 8020 0
540 20250227 123800 970508440 8020 8020 8020 8020 526
541 20250227 123700 966289920 8020 8020 8020 8020 474
542 20250227 123600 962488440 8020 8020 8020 8020 1
543 20250227 123500 962480420 8010 8020 8020 8010 419
544 20250227 123400 959124210 8020 8020 8020 8020 14
545 20250227 123300 959011930 8020 8010 8020 8010 601
546 20250227 123200 954197910 8020 8020 8020 8020 183
547 20250227 123100 952730250 8020 8020 8020 8020 0
548 20250227 123000 952730250 8020 8020 8020 8020 72
549 20250227 122900 952152810 8020 8020 8020 8020 88
550 20250227 122800 951447050 8020 8020 8020 8020 11
551 20250227 122700 951358830 8010 8010 8010 8010 0
552 20250227 122600 951358830 8010 8010 8010 8010 309
553 20250227 122500 948883740 8010 8010 8010 8010 5
554 20250227 122400 948843690 8010 8010 8010 8000 257
555 20250227 122300 946786130 8010 8000 8010 8000 139
556 20250227 122200 945674070 8010 8010 8010 8010 14
557 20250227 122100 945561930 8010 8010 8020 8010 408
558 20250227 122000 942293840 8020 8020 8020 8020 0
559 20250227 121900 942293840 8020 8020 8020 8020 1
560 20250227 121800 942285820 8010 8010 8010 8010 8
561 20250227 121700 942221740 8010 8020 8020 8010 2881
562 20250227 121600 919144910 8020 8020 8020 8020 5
563 20250227 121500 919104810 8020 8030 8030 8020 1034
564 20250227 121400 910811730 8030 8030 8030 8030 2
565 20250227 121300 910795670 8020 8020 8020 8020 50
566 20250227 121200 910394670 8040 8040 8040 8040 1
567 20250227 121100 910386630 8030 8030 8030 8030 1
568 20250227 121000 910378600 8040 8020 8040 8020 207
569 20250227 120900 908718440 8020 8020 8020 8020 112
570 20250227 120800 907820200 8010 8010 8010 8010 33
571 20250227 120700 907555870 8010 8020 8020 8010 205
572 20250227 120600 905913770 8020 8020 8020 8020 50
573 20250227 120500 905512770 8020 8020 8020 8020 0
574 20250227 120400 905512770 8020 8020 8020 8020 0
575 20250227 120300 905512770 8020 8020 8020 8020 2
576 20250227 120200 905496730 8020 8020 8020 8020 525
577 20250227 120100 901286230 8020 8030 8030 8020 25
578 20250227 120000 901085550 8050 8050 8050 8050 0
579 20250227 115900 901085550 8050 8050 8050 8050 0
580 20250227 115800 901085550 8050 8030 8050 8030 7
581 20250227 115700 901029300 8050 8030 8050 8030 457
582 20250227 115600 897359570 8030 8030 8030 8030 50
583 20250227 115500 896958070 8030 8030 8030 8030 2
584 20250227 115400 896942010 8020 8030 8030 8020 5
585 20250227 115300 896901900 8020 8030 8030 8020 65
586 20250227 115200 896380450 8030 8030 8030 8030 1
587 20250227 115100 896372420 8020 8020 8020 8020 1
588 20250227 115000 896364400 8030 8030 8030 8030 217
589 20250227 114900 894621890 8040 8040 8040 8040 23
590 20250227 114800 894436970 8030 8030 8030 8030 201
591 20250227 114700 892822940 8040 8040 8040 8040 272
592 20250227 114600 890636060 8040 8040 8040 8040 1
593 20250227 114500 890628020 8050 8050 8050 8050 8
594 20250227 114400 890563620 8050 8050 8050 8050 2
595 20250227 114300 890547520 8050 8050 8050 8050 0
596 20250227 114200 890547520 8050 8050 8050 8050 1
597 20250227 114100 890539470 8050 8050 8050 8050 0
598 20250227 114000 890539470 8050 8050 8050 8050 0
599 20250227 113900 890539470 8050 8050 8050 8050 1
600 20250227 113800 890531420 8040 8050 8050 8040 191
601 20250227 113700 888993920 8050 8040 8050 8040 1041
602 20250227 113600 880624270 8040 8030 8040 8030 10
603 20250227 113500 880543960 8030 8030 8030 8030 1
604 20250227 113400 880535930 8030 8030 8030 8030 107
605 20250227 113300 879676720 8030 8040 8040 8030 4
606 20250227 113200 879644590 8030 8030 8040 8030 872
607 20250227 113100 872642420 8030 8030 8030 8030 11
608 20250227 113000 872554090 8030 8030 8030 8030 2
609 20250227 112900 872538030 8030 8030 8030 8030 3
610 20250227 112800 872513940 8030 8030 8030 8030 3
611 20250227 112700 872489850 8030 8020 8030 8020 2
612 20250227 112600 872473800 8030 8030 8030 8030 2
613 20250227 112500 872457740 8030 8030 8030 8030 0
614 20250227 112400 872457740 8030 8040 8040 8030 4
615 20250227 112300 872425610 8030 8030 8030 8030 72
616 20250227 112200 871847450 8030 8030 8030 8030 0
617 20250227 112100 871847450 8030 8030 8030 8030 24
618 20250227 112000 871654730 8030 8030 8030 8030 0
619 20250227 111900 871654730 8030 8020 8030 8010 234
620 20250227 111800 869779010 8030 8030 8030 8030 0
621 20250227 111700 869779010 8030 8030 8030 8030 0
622 20250227 111600 869779010 8030 8030 8030 8030 2
623 20250227 111500 869762950 8020 8020 8020 8020 1
624 20250227 111400 869754930 8030 8010 8030 8010 41
625 20250227 111300 869426100 8010 8020 8020 8010 1757
626 20250227 111200 855350490 8020 8020 8020 8020 45
627 20250227 111100 854989590 8020 8010 8020 8010 302
628 20250227 111000 852568650 8010 8010 8010 8010 652
629 20250227 110900 847346130 8010 8010 8010 8010 5
630 20250227 110800 847306080 8010 8020 8020 8010 45
631 20250227 110700 846945280 8020 8010 8020 8010 550
632 20250227 110600 842539280 8020 8010 8020 8010 70
633 20250227 110500 841977980 8010 8020 8020 8010 1003
634 20250227 110400 833943930 8020 8020 8020 8020 500
635 20250227 110300 829933930 8020 8020 8020 8010 1006
636 20250227 110200 821865870 8020 8020 8020 8020 357
637 20250227 110100 819002730 8030 8030 8030 8030 1
638 20250227 110000 818994700 8020 8030 8030 8020 207
639 20250227 105900 817334550 8020 8030 8030 8020 129
640 20250227 105800 816299700 8030 8030 8030 8030 482
641 20250227 105700 812429240 8030 8020 8030 8020 2419
642 20250227 105600 793028820 8020 8030 8030 8020 508
643 20250227 105500 788949780 8030 8040 8040 8030 1230
644 20250227 105400 779072840 8050 8050 8050 8050 164
645 20250227 105300 777752640 8050 8050 8050 8040 5
646 20250227 105200 777712410 8050 8050 8050 8050 1
647 20250227 105100 777704360 8060 8060 8060 8060 0
648 20250227 105000 777704360 8060 8040 8060 8040 554
649 20250227 104900 773250160 8050 8050 8050 8050 1156
650 20250227 104800 763944360 8050 8070 8080 8050 148
651 20250227 104700 762751530 8080 8070 8080 8070 150
652 20250227 104600 761539620 8080 8070 8080 8070 1002
653 20250227 104500 753443480 8080 8060 8080 8060 2953
654 20250227 104400 729617440 8060 8060 8060 8050 416
655 20250227 104300 726264530 8060 8050 8060 8050 235
656 20250227 104200 724372770 8060 8060 8070 8060 16
657 20250227 104100 724243750 8050 8050 8050 8050 13
658 20250227 104000 724139100 8060 8060 8060 8060 1
659 20250227 103900 724131040 8060 8050 8060 8050 1108
660 20250227 103800 715202310 8060 8040 8060 8040 511
661 20250227 103700 711087650 8050 8060 8060 8050 566
662 20250227 103600 706531340 8060 8060 8060 8060 2
663 20250227 103500 706515220 8070 8070 8070 8070 2
664 20250227 103400 706499080 8070 8070 8070 8070 63
665 20250227 103300 705990670 8070 8070 8070 8070 1
666 20250227 103200 705982600 8070 8070 8070 8050 510
667 20250227 103100 701871550 8080 8080 8080 8080 102
668 20250227 103000 701047390 8080 8080 8080 8080 0
669 20250227 102900 701047390 8080 8080 8080 8080 85
670 20250227 102800 700360590 8080 8070 8080 8070 14
671 20250227 102700 700247520 8070 8080 8080 8070 601
672 20250227 102600 695392450 8070 8070 8080 8070 490
673 20250227 102500 691437140 8080 8080 8080 8080 37
674 20250227 102400 691138180 8080 8080 8080 8080 11
675 20250227 102300 691049300 8080 8090 8090 8080 234
676 20250227 102200 689157820 8080 8100 8100 8080 63
677 20250227 102100 688648720 8100 8100 8100 8100 2
678 20250227 102000 688632520 8100 8090 8100 8090 45
679 20250227 101900 688268280 8100 8060 8100 8060 385
680 20250227 101800 685149820 8100 8070 8100 8070 2489
681 20250227 101700 664992540 8060 8060 8060 8060 100
682 20250227 101600 664186540 8060 8050 8070 8050 16
683 20250227 101500 664057530 8050 8060 8070 8040 507
684 20250227 101400 659970180 8060 8060 8060 8060 1
685 20250227 101300 659962120 8060 8060 8060 8060 52
686 20250227 101200 659543000 8030 8040 8040 8030 1000
687 20250227 101100 651512790 8030 8030 8030 8030 0
688 20250227 101000 651512790 8030 8030 8030 8030 0
689 20250227 100900 651512790 8030 8030 8030 8030 389
690 20250227 100800 648389120 8030 8050 8050 8020 1408
691 20250227 100700 637082490 8050 8050 8050 8050 5
692 20250227 100600 637042240 8050 8050 8050 8040 1406
693 20250227 100500 625732590 8060 8070 8070 8050 18
694 20250227 100400 625587370 8070 8070 8070 8070 2
695 20250227 100300 625571230 8050 8060 8060 8050 1519
696 20250227 100200 613339190 8070 8070 8070 8070 0
697 20250227 100100 613339190 8070 8070 8070 8070 332
698 20250227 100000 610659950 8060 8060 8060 8060 41
699 20250227 095900 610329490 8060 8070 8070 8060 2
700 20250227 095800 610313360 8070 8070 8070 8070 252
701 20250227 095700 608279720 8070 8050 8070 8050 977
702 20250227 095600 600414830 8070 8050 8070 8050 778
703 20250227 095500 594151910 8080 8090 8090 8050 87
704 20250227 095400 593450170 8050 8070 8100 8050 2954
705 20250227 095300 569658980 8100 8100 8100 8070 360
706 20250227 095200 566753220 8100 8080 8100 8080 46
707 20250227 095100 566381520 8080 8070 8080 8070 217
708 20250227 095000 564630320 8070 8100 8100 8070 554
709 20250227 094900 560158190 8110 8110 8110 8110 58
710 20250227 094800 559687810 8120 8120 8120 8120 911
711 20250227 094700 552290490 8100 8100 8110 8100 1565
712 20250227 094600 539603410 8080 8100 8100 8070 516
713 20250227 094500 535434080 8100 8100 8100 8100 4
714 20250227 094400 535401680 8100 8070 8100 8070 2765
715 20250227 094300 513082390 8090 8070 8090 8070 128
716 20250227 094200 512048150 8080 8080 8080 8070 448
717 20250227 094100 508432740 8080 8070 8080 8070 268
718 20250227 094000 506269930 8070 8080 8080 8070 722
719 20250227 093900 500443280 8080 8070 8080 8070 188
720 20250227 093800 498926110 8070 8080 8090 8070 723
721 20250227 093700 493087480 8080 8080 8090 8080 262
722 20250227 093600 490970500 8100 8100 8100 8090 49
723 20250227 093500 490573650 8090 8110 8110 8090 8
724 20250227 093400 490508790 8110 8090 8110 8050 2219
725 20250227 093300 472606790 8100 8100 8100 8090 300
726 20250227 093200 470177770 8110 8090 8110 8080 1116
727 20250227 093100 461150550 8090 8120 8120 8090 1214
728 20250227 093000 451322510 8120 8120 8120 8120 224
729 20250227 092900 449503630 8090 8130 8130 8090 2123
730 20250227 092800 432310910 8100 8140 8140 8100 1295
731 20250227 092700 421812290 8120 8130 8130 8110 1421
732 20250227 092600 410268790 8120 8130 8130 8120 444
733 20250227 092500 406663410 8130 8130 8130 8130 224
734 20250227 092400 404842290 8130 8120 8130 8120 1006
735 20250227 092300 396673540 8100 8130 8130 8100 926
736 20250227 092200 389170760 8120 8120 8130 8120 776
737 20250227 092100 382869600 8130 8120 8130 8120 465
738 20250227 092000 379089270 8130 8120 8130 8110 541
739 20250227 091900 374700500 8120 8120 8130 8120 562
740 20250227 091800 370133150 8130 8110 8130 8100 739
741 20250227 091700 364139140 8110 8120 8130 8110 1327
742 20250227 091600 353373800 8130 8140 8150 8130 1157
743 20250227 091500 343966880 8140 8140 8140 8130 189
744 20250227 091400 342429280 8130 8150 8150 8130 214
745 20250227 091300 340687140 8140 8160 8190 8140 703
746 20250227 091200 334951310 8190 8190 8200 8170 2555
747 20250227 091100 314036910 8180 8170 8190 8140 4589
748 20250227 091000 276568480 8120 8150 8180 8120 5222
749 20250227 090900 234037140 8130 8130 8150 8130 5873
750 20250227 090800 186268520 8130 8090 8130 8090 4492
751 20250227 090700 149830320 8090 8100 8100 8080 1310
752 20250227 090600 139231030 8100 8090 8100 8090 664
753 20250227 090500 133858830 8090 8070 8090 8070 4253
754 20250227 090400 99486920 8050 8040 8060 8040 942
755 20250227 090300 91903370 8040 8060 8070 8040 461
756 20250227 090200 88191470 8030 8040 8050 8030 1648
757 20250227 090100 74944950 8080 8100 8100 8050 1123
758 20250227 090000 65880230 8100 8000 8100 8000 8222