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

598
010640/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185600,1140846980,6750,6750,6750,6750,2889
20250227,185500,1140846980,6750,6750,6750,6750,0
20250227,185400,1140846980,6750,6750,6750,6750,0
20250227,185300,1140846980,6750,6750,6750,6750,0
20250227,185200,1140846980,6750,6750,6750,6750,0
20250227,185100,1140846980,6750,6750,6750,6750,0
20250227,185000,1140846980,6750,6750,6750,6750,0
20250227,184900,1140846980,6750,6750,6750,6750,0
20250227,184800,1140846980,6750,6750,6750,6750,0
20250227,184700,1140846980,6750,6750,6750,6750,0
20250227,184600,1140846980,6750,6750,6750,6750,0
20250227,184500,1140846980,6750,6750,6750,6750,0
20250227,184400,1140846980,6750,6750,6750,6750,0
20250227,184300,1140846980,6750,6750,6750,6750,0
20250227,184200,1140846980,6750,6750,6750,6750,0
20250227,184100,1140846980,6750,6750,6750,6750,0
20250227,184000,1140846980,6750,6750,6750,6750,0
20250227,183900,1140846980,6750,6750,6750,6750,0
20250227,183800,1140846980,6750,6750,6750,6750,0
20250227,183700,1140846980,6750,6750,6750,6750,0
20250227,183600,1140846980,6750,6750,6750,6750,0
20250227,183500,1140846980,6750,6750,6750,6750,0
20250227,183400,1140846980,6750,6750,6750,6750,0
20250227,183300,1140846980,6750,6750,6750,6750,0
20250227,183200,1140846980,6750,6750,6750,6750,0
20250227,183100,1140846980,6750,6750,6750,6750,0
20250227,183000,1140846980,6750,6750,6750,6750,0
20250227,182900,1140846980,6750,6750,6750,6750,0
20250227,182800,1140846980,6750,6750,6750,6750,0
20250227,182700,1140846980,6750,6750,6750,6750,0
20250227,182600,1140846980,6750,6750,6750,6750,2889
20250227,182500,1140846980,6750,6750,6750,6750,0
20250227,182400,1140846980,6750,6750,6750,6750,0
20250227,182300,1140846980,6750,6750,6750,6750,0
20250227,182200,1140846980,6750,6750,6750,6750,0
20250227,182100,1140846980,6750,6750,6750,6750,0
20250227,182000,1140846980,6750,6750,6750,6750,0
20250227,181900,1140846980,6750,6750,6750,6750,0
20250227,181800,1140846980,6750,6750,6750,6750,0
20250227,181700,1140846980,6750,6750,6750,6750,0
20250227,181600,1140846980,6750,6750,6750,6750,0
20250227,181500,1140846980,6750,6750,6750,6750,0
20250227,181400,1140846980,6750,6750,6750,6750,0
20250227,181300,1140846980,6750,6750,6750,6750,0
20250227,181200,1140846980,6750,6750,6750,6750,0
20250227,181100,1140846980,6750,6750,6750,6750,0
20250227,181000,1140846980,6750,6750,6750,6750,0
20250227,180900,1140846980,6750,6750,6750,6750,0
20250227,180800,1140846980,6750,6750,6750,6750,0
20250227,180700,1140846980,6750,6750,6750,6750,0
20250227,180600,1140846980,6750,6750,6750,6750,0
20250227,180500,1140846980,6750,6750,6750,6750,0
20250227,180400,1140846980,6750,6750,6750,6750,0
20250227,180300,1140846980,6750,6750,6750,6750,0
20250227,180200,1140846980,6750,6750,6750,6750,0
20250227,180100,1140846980,6750,6750,6750,6750,0
20250227,180000,1140846980,6750,6750,6750,6750,0
20250227,175900,1140846980,6750,6750,6750,6750,0
20250227,175800,1140846980,6750,6750,6750,6750,0
20250227,175700,1140846980,6750,6750,6750,6750,0
20250227,175600,1140846980,6750,6750,6750,6750,2889
20250227,175500,1140846980,6750,6750,6750,6750,0
20250227,175400,1140846980,6750,6750,6750,6750,0
20250227,175300,1140846980,6750,6750,6750,6750,0
20250227,175200,1140846980,6750,6750,6750,6750,0
20250227,175100,1140846980,6750,6750,6750,6750,0
20250227,175000,1140846980,6750,6750,6750,6750,0
20250227,174900,1140846980,6750,6750,6750,6750,0
20250227,174800,1140846980,6750,6750,6750,6750,0
20250227,174700,1140846980,6750,6750,6750,6750,0
20250227,174600,1140846980,6750,6750,6750,6750,0
20250227,174500,1140846980,6750,6750,6750,6750,0
20250227,174400,1140846980,6750,6750,6750,6750,0
20250227,174300,1140846980,6750,6750,6750,6750,0
20250227,174200,1140846980,6750,6750,6750,6750,0
20250227,174100,1140846980,6750,6750,6750,6750,0
20250227,174000,1140846980,6750,6750,6750,6750,0
20250227,173900,1140846980,6750,6750,6750,6750,0
20250227,173800,1140846980,6750,6750,6750,6750,0
20250227,173700,1140846980,6750,6750,6750,6750,0
20250227,173600,1140846980,6750,6750,6750,6750,0
20250227,173500,1140846980,6750,6750,6750,6750,0
20250227,173400,1140846980,6750,6750,6750,6750,0
20250227,173300,1140846980,6750,6750,6750,6750,0
20250227,173200,1140846980,6750,6750,6750,6750,0
20250227,173100,1140846980,6750,6750,6750,6750,0
20250227,173000,1140846980,6750,6750,6750,6750,0
20250227,172900,1140846980,6750,6750,6750,6750,0
20250227,172800,1140846980,6750,6750,6750,6750,0
20250227,172700,1140846980,6750,6750,6750,6750,0
20250227,172600,1140846980,6750,6750,6750,6750,2889
20250227,172500,1140846980,6750,6750,6750,6750,0
20250227,172400,1140846980,6750,6750,6750,6750,0
20250227,172300,1140846980,6750,6750,6750,6750,0
20250227,172200,1140846980,6750,6750,6750,6750,0
20250227,172100,1140846980,6750,6750,6750,6750,0
20250227,172000,1140846980,6750,6750,6750,6750,0
20250227,171900,1140846980,6750,6750,6750,6750,0
20250227,171800,1140846980,6750,6750,6750,6750,0
20250227,171700,1140846980,6750,6750,6750,6750,0
20250227,171600,1140846980,6750,6750,6750,6750,0
20250227,171500,1140846980,6750,6750,6750,6750,0
20250227,171400,1140846980,6750,6750,6750,6750,0
20250227,171300,1140846980,6750,6750,6750,6750,0
20250227,171200,1140846980,6750,6750,6750,6750,0
20250227,171100,1140846980,6750,6750,6750,6750,0
20250227,171000,1140846980,6750,6750,6750,6750,0
20250227,170900,1140846980,6750,6750,6750,6750,0
20250227,170800,1140846980,6750,6750,6750,6750,0
20250227,170700,1140846980,6750,6750,6750,6750,0
20250227,170600,1140846980,6750,6750,6750,6750,0
20250227,170500,1140846980,6750,6750,6750,6750,0
20250227,170400,1140846980,6750,6750,6750,6750,0
20250227,170300,1140846980,6750,6750,6750,6750,0
20250227,170200,1140846980,6750,6750,6750,6750,0
20250227,170100,1140846980,6750,6750,6750,6750,0
20250227,170000,1140846980,6750,6750,6750,6750,0
20250227,165900,1140846980,6750,6750,6750,6750,0
20250227,165800,1140846980,6750,6750,6750,6750,0
20250227,165700,1140846980,6750,6750,6750,6750,0
20250227,165600,1140846980,6750,6750,6750,6750,2889
20250227,165500,1140846980,6750,6750,6750,6750,0
20250227,165400,1140846980,6750,6750,6750,6750,0
20250227,165300,1140846980,6750,6750,6750,6750,0
20250227,165200,1140846980,6750,6750,6750,6750,0
20250227,165100,1140846980,6750,6750,6750,6750,0
20250227,165000,1140846980,6750,6750,6750,6750,0
20250227,164900,1140846980,6750,6750,6750,6750,0
20250227,164800,1140846980,6750,6750,6750,6750,0
20250227,164700,1140846980,6750,6750,6750,6750,0
20250227,164600,1140846980,6750,6750,6750,6750,0
20250227,164500,1140846980,6750,6750,6750,6750,0
20250227,164400,1140846980,6750,6750,6750,6750,0
20250227,164300,1140846980,6750,6750,6750,6750,0
20250227,164200,1140846980,6750,6750,6750,6750,0
20250227,164100,1140846980,6750,6750,6750,6750,0
20250227,164000,1140846980,6750,6750,6750,6750,0
20250227,163900,1140846980,6750,6750,6750,6750,0
20250227,163800,1140846980,6750,6750,6750,6750,0
20250227,163700,1140846980,6750,6750,6750,6750,0
20250227,163600,1140846980,6750,6750,6750,6750,0
20250227,163500,1140846980,6750,6750,6750,6750,0
20250227,163400,1140846980,6750,6750,6750,6750,0
20250227,163300,1140846980,6750,6750,6750,6750,0
20250227,163200,1140846980,6750,6750,6750,6750,0
20250227,163100,1140846980,6750,6750,6750,6750,0
20250227,163000,1140846980,6750,6750,6750,6750,0
20250227,162900,1140846980,6750,6750,6750,6750,0
20250227,162800,1140846980,6750,6750,6750,6750,0
20250227,162700,1140846980,6750,6750,6750,6750,0
20250227,162600,1140846980,6750,6750,6750,6750,2889
20250227,162500,1140846980,6750,6750,6750,6750,0
20250227,162400,1140846980,6750,6750,6750,6750,0
20250227,162300,1140846980,6750,6750,6750,6750,0
20250227,162200,1140846980,6750,6750,6750,6750,0
20250227,162100,1140846980,6750,6750,6750,6750,0
20250227,162000,1140846980,6750,6750,6750,6750,0
20250227,161900,1140846980,6750,6750,6750,6750,0
20250227,161800,1140846980,6750,6750,6750,6750,0
20250227,161700,1140846980,6750,6750,6750,6750,0
20250227,161600,1140846980,6750,6750,6750,6750,0
20250227,161500,1140846980,6750,6750,6750,6750,0
20250227,161400,1140846980,6750,6750,6750,6750,0
20250227,161300,1140846980,6750,6750,6750,6750,0
20250227,161200,1140846980,6750,6750,6750,6750,0
20250227,161100,1140846980,6750,6750,6750,6750,0
20250227,161000,1140846980,6750,6750,6750,6750,0
20250227,160900,1140846980,6750,6750,6750,6750,0
20250227,160800,1140846980,6750,6750,6750,6750,0
20250227,160700,1140846980,6750,6750,6750,6750,0
20250227,160600,1140846980,6750,6750,6750,6750,0
20250227,160500,1140846980,6750,6750,6750,6750,0
20250227,160400,1140846980,6750,6750,6750,6750,0
20250227,160300,1140846980,6750,6750,6750,6750,0
20250227,160200,1140846980,6750,6750,6750,6750,0
20250227,160100,1140846980,6750,6750,6750,6750,0
20250227,160000,1140846980,6750,6750,6750,6750,0
20250227,155900,1140846980,6750,6750,6750,6750,0
20250227,155800,1140846980,6750,6750,6750,6750,0
20250227,155700,1140846980,6750,6750,6750,6750,0
20250227,155600,1140846980,6750,6750,6750,6750,2889
20250227,155500,1140846980,6750,6750,6750,6750,0
20250227,155400,1140846980,6750,6750,6750,6750,0
20250227,155300,1140846980,6750,6750,6750,6750,0
20250227,155200,1140846980,6750,6750,6750,6750,0
20250227,155100,1140846980,6750,6750,6750,6750,0
20250227,155000,1140846980,6750,6750,6750,6750,0
20250227,154900,1140846980,6750,6750,6750,6750,0
20250227,154800,1140846980,6750,6750,6750,6750,0
20250227,154700,1140846980,6750,6750,6750,6750,0
20250227,154600,1140846980,6750,6750,6750,6750,0
20250227,154500,1140846980,6750,6750,6750,6750,0
20250227,154400,1140846980,6750,6750,6750,6750,0
20250227,154300,1140846980,6750,6750,6750,6750,0
20250227,154200,1140846980,6750,6750,6750,6750,0
20250227,154100,1140846980,6750,6750,6750,6750,0
20250227,154000,1140846980,6750,6750,6750,6750,0
20250227,153900,1140846980,6750,6750,6750,6750,0
20250227,153800,1140846980,6750,6750,6750,6750,0
20250227,153700,1140846980,6750,6750,6750,6750,0
20250227,153600,1140846980,6750,6750,6750,6750,0
20250227,153500,1140846980,6750,6750,6750,6750,0
20250227,153400,1140846980,6750,6750,6750,6750,0
20250227,153300,1140846980,6750,6750,6750,6750,0
20250227,153200,1140846980,6750,6750,6750,6750,0
20250227,153100,1140846980,6750,6750,6750,6750,0
20250227,153000,1140846980,6750,6750,6750,6750,2889
20250227,152900,1121346230,6770,6770,6770,6770,0
20250227,152800,1121346230,6770,6770,6770,6770,0
20250227,152700,1121346230,6770,6770,6770,6770,0
20250227,152600,1121346230,6770,6770,6770,6770,0
20250227,152500,1121346230,6770,6770,6770,6770,0
20250227,152400,1121346230,6770,6770,6770,6770,0
20250227,152300,1121346230,6770,6770,6770,6770,0
20250227,152200,1121346230,6770,6770,6770,6770,0
20250227,152100,1121346230,6770,6770,6770,6770,0
20250227,152000,1121346230,6770,6770,6770,6770,0
20250227,151900,1121346230,6770,6770,6770,6770,0
20250227,151800,1121346230,6770,6770,6770,6770,38
20250227,151700,1121088970,6770,6760,6770,6760,109
20250227,151600,1120351860,6760,6760,6760,6760,30
20250227,151500,1120149060,6760,6760,6760,6760,0
20250227,151400,1120149060,6760,6760,6760,6760,0
20250227,151300,1120149060,6760,6760,6760,6760,0
20250227,151200,1120149060,6760,6760,6760,6760,300
20250227,151100,1118121060,6750,6750,6750,6750,401
20250227,151000,1115414310,6750,6750,6750,6750,60
20250227,150900,1115009310,6740,6740,6740,6740,74
20250227,150800,1114510550,6750,6750,6750,6750,458
20250227,150700,1111419050,6750,6760,6760,6750,17
20250227,150600,1111304220,6750,6760,6760,6750,550
20250227,150500,1107591620,6770,6770,6770,6770,0
20250227,150400,1107591620,6770,6760,6770,6760,182
20250227,150300,1106361290,6740,6740,6740,6740,100
20250227,150200,1105687290,6740,6740,6740,6740,16
20250227,150100,1105579450,6760,6740,6760,6740,16
20250227,150000,1105471590,6760,6760,6760,6760,0
20250227,145900,1105471590,6760,6750,6760,6740,1766
20250227,145800,1093559780,6760,6760,6760,6760,13
20250227,145700,1093471900,6770,6760,6770,6750,1306
20250227,145600,1084636880,6770,6770,6770,6770,1
20250227,145500,1084630110,6760,6760,6760,6760,24
20250227,145400,1084467870,6750,6750,6750,6750,0
20250227,145300,1084467870,6750,6740,6750,6730,1792
20250227,145200,1072384990,6750,6750,6750,6750,0
20250227,145100,1072384990,6750,6750,6750,6750,502
20250227,145000,1068996490,6740,6740,6740,6740,0
20250227,144900,1068996490,6740,6760,6760,6740,4
20250227,144800,1068969490,6760,6740,6760,6740,23
20250227,144700,1068814200,6750,6750,6750,6750,426
20250227,144600,1065938700,6740,6740,6740,6740,1000
20250227,144500,1059198700,6760,6760,6760,6760,0
20250227,144400,1059198700,6760,6730,6760,6730,132
20250227,144300,1058310310,6740,6740,6740,6740,2605
20250227,144200,1040752610,6750,6750,6750,6750,51
20250227,144100,1040408360,6770,6770,6770,6770,0
20250227,144000,1040408360,6770,6770,6770,6770,0
20250227,143900,1040408360,6770,6770,6770,6770,0
20250227,143800,1040408360,6770,6760,6770,6760,332
20250227,143700,1038162980,6750,6750,6750,6750,0
20250227,143600,1038162980,6750,6750,6750,6750,0
20250227,143500,1038162980,6750,6750,6750,6740,185
20250227,143400,1036914410,6770,6770,6770,6770,0
20250227,143300,1036914410,6770,6770,6770,6750,78
20250227,143200,1036387870,6750,6750,6750,6750,0
20250227,143100,1036387870,6750,6750,6750,6750,0
20250227,143000,1036387870,6750,6750,6750,6750,449
20250227,142900,1033357120,6760,6760,6760,6760,0
20250227,142800,1033357120,6760,6770,6770,6760,1649
20250227,142700,1022198350,6790,6790,6790,6790,0
20250227,142600,1022198350,6790,6790,6790,6790,0
20250227,142500,1022198350,6790,6790,6790,6790,0
20250227,142400,1022198350,6790,6790,6790,6790,1
20250227,142300,1022191560,6780,6780,6780,6780,6
20250227,142200,1022150880,6790,6790,6790,6790,0
20250227,142100,1022150880,6790,6790,6790,6790,0
20250227,142000,1022150880,6790,6790,6790,6790,0
20250227,141900,1022150880,6790,6790,6790,6790,0
20250227,141800,1022150880,6790,6770,6790,6770,616
20250227,141700,1017974940,6760,6760,6760,6760,6
20250227,141600,1017934380,6770,6770,6770,6770,100
20250227,141500,1017257380,6770,6770,6770,6770,1
20250227,141400,1017250610,6780,6780,6780,6780,0
20250227,141300,1017250610,6780,6780,6780,6780,0
20250227,141200,1017250610,6780,6780,6780,6780,1
20250227,141100,1017243830,6760,6760,6760,6760,0
20250227,141000,1017243830,6760,6760,6760,6760,206
20250227,140900,1015851270,6760,6770,6770,6760,1001
20250227,140800,1009078620,6790,6790,6790,6790,2
20250227,140700,1009065040,6770,6770,6770,6770,0
20250227,140600,1009065040,6770,6770,6770,6770,2
20250227,140500,1009051500,6780,6780,6780,6780,0
20250227,140400,1009051500,6780,6780,6780,6780,0
20250227,140300,1009051500,6780,6780,6780,6780,14
20250227,140200,1008956580,6780,6780,6780,6780,0
20250227,140100,1008956580,6780,6780,6780,6780,0
20250227,140000,1008956580,6780,6780,6780,6780,0
20250227,135900,1008956580,6780,6780,6780,6780,0
20250227,135800,1008956580,6780,6780,6780,6780,0
20250227,135700,1008956580,6780,6780,6780,6780,0
20250227,135600,1008956580,6780,6780,6780,6780,18
20250227,135500,1008834540,6790,6790,6790,6790,0
20250227,135400,1008834540,6790,6780,6790,6780,90
20250227,135300,1008223570,6780,6780,6780,6780,44
20250227,135200,1007925250,6780,6780,6780,6780,15
20250227,135100,1007823550,6770,6770,6770,6770,129
20250227,135000,1006950220,6780,6780,6780,6780,1
20250227,134900,1006943440,6780,6780,6780,6780,1
20250227,134800,1006936660,6790,6790,6790,6790,0
20250227,134700,1006936660,6790,6790,6790,6770,30
20250227,134600,1006733500,6780,6780,6780,6780,148
20250227,134500,1005730060,6800,6800,6800,6800,1
20250227,134400,1005723260,6800,6790,6800,6790,30
20250227,134300,1005519470,6780,6780,6780,6780,49
20250227,134200,1005187250,6780,6780,6780,6780,1
20250227,134100,1005180470,6770,6770,6770,6770,0
20250227,134000,1005180470,6770,6770,6770,6770,397
20250227,133900,1002492780,6760,6760,6760,6760,100
20250227,133800,1001816780,6760,6760,6760,6760,0
20250227,133700,1001816780,6760,6760,6760,6760,0
20250227,133600,1001816780,6760,6760,6760,6760,570
20250227,133500,997963580,6760,6760,6760,6760,22
20250227,133400,997814860,6760,6760,6760,6760,0
20250227,133300,997814860,6760,6760,6760,6760,4
20250227,133200,997787820,6760,6760,6760,6760,0
20250227,133100,997787820,6760,6760,6760,6760,0
20250227,133000,997787820,6760,6760,6760,6760,77
20250227,132900,997267300,6760,6760,6760,6760,902
20250227,132800,991169780,6760,6760,6760,6760,0
20250227,132700,991169780,6760,6760,6760,6760,0
20250227,132600,991169780,6760,6770,6770,6760,72
20250227,132500,990682360,6770,6770,6770,6770,1
20250227,132400,990675590,6770,6770,6770,6770,173
20250227,132300,989504380,6770,6770,6770,6770,1004
20250227,132200,982707300,6780,6780,6780,6780,183
20250227,132100,981466560,6780,6780,6780,6780,0
20250227,132000,981466560,6780,6780,6780,6780,300
20250227,131900,979432560,6780,6780,6780,6780,0
20250227,131800,979432560,6780,6780,6780,6780,5
20250227,131700,979398660,6780,6780,6780,6780,0
20250227,131600,979398660,6780,6780,6780,6780,180
20250227,131500,978178260,6780,6780,6780,6780,115
20250227,131400,977398560,6780,6780,6780,6780,67
20250227,131300,976944300,6770,6770,6780,6770,96
20250227,131200,976294370,6780,6780,6780,6780,1
20250227,131100,976287590,6770,6770,6770,6770,0
20250227,131000,976287590,6770,6770,6770,6770,0
20250227,130900,976287590,6770,6770,6770,6770,0
20250227,130800,976287590,6770,6770,6770,6770,0
20250227,130700,976287590,6770,6770,6770,6770,0
20250227,130600,976287590,6770,6770,6770,6770,1
20250227,130500,976280820,6770,6770,6770,6770,183
20250227,130400,975041910,6780,6780,6780,6780,0
20250227,130300,975041910,6780,6780,6780,6780,0
20250227,130200,975041910,6780,6780,6780,6780,1
20250227,130100,975035130,6770,6770,6770,6770,6
20250227,130000,974994510,6770,6770,6770,6770,23
20250227,125900,974838800,6780,6780,6780,6780,0
20250227,125800,974838800,6780,6780,6780,6780,0
20250227,125700,974838800,6780,6780,6780,6780,1
20250227,125600,974832020,6760,6760,6760,6760,2
20250227,125500,974818500,6790,6790,6790,6790,0
20250227,125400,974818500,6790,6790,6790,6790,0
20250227,125300,974818500,6790,6780,6790,6780,800
20250227,125200,969387150,6770,6770,6770,6770,0
20250227,125100,969387150,6770,6770,6770,6770,0
20250227,125000,969387150,6770,6770,6770,6770,0
20250227,124900,969387150,6770,6770,6770,6770,298
20250227,124800,967369690,6760,6760,6760,6760,2
20250227,124700,967356170,6750,6770,6780,6750,1062
20250227,124600,960166180,6770,6750,6770,6750,318
20250227,124500,958016400,6750,6750,6750,6750,1
20250227,124400,958009650,6740,6740,6740,6740,0
20250227,124300,958009650,6740,6750,6750,6740,716
20250227,124200,953176810,6740,6740,6740,6740,300
20250227,124100,951154810,6740,6740,6740,6740,150
20250227,124000,950143810,6750,6750,6750,6750,0
20250227,123900,950143810,6750,6750,6750,6750,0
20250227,123800,950143810,6750,6750,6750,6750,0
20250227,123700,950143810,6750,6750,6750,6750,1
20250227,123600,950137060,6730,6730,6730,6730,0
20250227,123500,950137060,6730,6730,6730,6730,0
20250227,123400,950137060,6730,6730,6730,6730,0
20250227,123300,950137060,6730,6760,6760,6730,902
20250227,123200,944066260,6760,6760,6760,6760,0
20250227,123100,944066260,6760,6760,6760,6760,0
20250227,123000,944066260,6760,6760,6760,6760,500
20250227,122900,940686260,6760,6760,6760,6760,0
20250227,122800,940686260,6760,6760,6760,6760,0
20250227,122700,940686260,6760,6760,6760,6760,0
20250227,122600,940686260,6760,6760,6760,6760,0
20250227,122500,940686260,6760,6760,6760,6760,60
20250227,122400,940280660,6760,6760,6760,6760,0
20250227,122300,940280660,6760,6760,6760,6760,0
20250227,122200,940280660,6760,6760,6760,6760,10
20250227,122100,940213060,6740,6740,6740,6740,0
20250227,122000,940213060,6740,6740,6740,6740,6
20250227,121900,940172620,6770,6770,6770,6770,0
20250227,121800,940172620,6770,6770,6770,6770,0
20250227,121700,940172620,6770,6770,6770,6770,0
20250227,121600,940172620,6770,6760,6770,6760,200
20250227,121500,938819500,6760,6740,6760,6730,252
20250227,121400,937123100,6750,6750,6750,6750,0
20250227,121300,937123100,6750,6750,6750,6750,317
20250227,121200,934983350,6750,6750,6750,6750,0
20250227,121100,934983350,6750,6750,6750,6750,103
20250227,121000,934288100,6750,6750,6750,6750,86
20250227,120900,933707600,6750,6750,6750,6750,0
20250227,120800,933707600,6750,6770,6770,6750,509
20250227,120700,930263470,6760,6760,6760,6760,0
20250227,120600,930263470,6760,6760,6760,6760,36
20250227,120500,930020110,6760,6760,6760,6760,0
20250227,120400,930020110,6760,6760,6760,6760,0
20250227,120300,930020110,6760,6760,6760,6760,0
20250227,120200,930020110,6760,6760,6760,6760,10
20250227,120100,929952510,6760,6760,6760,6760,20
20250227,120000,929817310,6750,6750,6750,6750,0
20250227,115900,929817310,6750,6750,6750,6750,44
20250227,115800,929520310,6750,6750,6750,6750,35
20250227,115700,929284060,6730,6730,6730,6730,99
20250227,115600,928617790,6740,6740,6740,6740,1
20250227,115500,928611050,6750,6740,6750,6740,3
20250227,115400,928590820,6720,6720,6720,6720,0
20250227,115300,928590820,6720,6730,6730,6720,270
20250227,115200,926775420,6720,6720,6720,6720,122
20250227,115100,925955580,6720,6720,6720,6720,1
20250227,115000,925948860,6730,6730,6730,6730,0
20250227,114900,925948860,6730,6730,6730,6730,0
20250227,114800,925948860,6730,6730,6730,6730,0
20250227,114700,925948860,6730,6730,6730,6730,0
20250227,114600,925948860,6730,6730,6730,6730,37
20250227,114500,925699850,6750,6750,6750,6750,1
20250227,114400,925693100,6730,6730,6730,6730,50
20250227,114300,925356600,6730,6730,6730,6730,12
20250227,114200,925275840,6730,6730,6730,6730,0
20250227,114100,925275840,6730,6750,6750,6730,101
20250227,114000,924596090,6760,6750,6760,6750,109
20250227,113900,923859840,6740,6740,6740,6740,0
20250227,113800,923859840,6740,6740,6740,6740,50
20250227,113700,923522840,6740,6740,6740,6740,50
20250227,113600,923185840,6740,6740,6740,6740,0
20250227,113500,923185840,6740,6740,6740,6740,0
20250227,113400,923185840,6740,6720,6740,6720,13
20250227,113300,923098420,6740,6730,6740,6720,116
20250227,113200,922317920,6720,6720,6720,6720,110
20250227,113100,921578720,6720,6720,6720,6720,0
20250227,113000,921578720,6720,6720,6720,6720,561
20250227,112900,917808800,6730,6730,6730,6730,6
20250227,112800,917768420,6750,6740,6750,6730,239
20250227,112700,916159200,6760,6760,6760,6760,0
20250227,112600,916159200,6760,6760,6760,6760,0
20250227,112500,916159200,6760,6760,6760,6760,0
20250227,112400,916159200,6760,6760,6760,6760,0
20250227,112300,916159200,6760,6760,6760,6760,0
20250227,112200,916159200,6760,6760,6760,6760,0
20250227,112100,916159200,6760,6760,6760,6760,9
20250227,112000,916098360,6760,6760,6760,6760,0
20250227,111900,916098360,6760,6760,6760,6760,0
20250227,111800,916098360,6760,6760,6760,6760,1
20250227,111700,916091600,6760,6760,6760,6760,0
20250227,111600,916091600,6760,6760,6760,6760,0
20250227,111500,916091600,6760,6760,6760,6760,5
20250227,111400,916057800,6760,6760,6760,6760,152
20250227,111300,915030280,6760,6760,6760,6760,0
20250227,111200,915030280,6760,6760,6760,6760,1
20250227,111100,915023520,6760,6760,6760,6760,1
20250227,111000,915016760,6760,6760,6760,6760,184
20250227,110900,913772920,6760,6710,6760,6710,1798
20250227,110800,901636500,6710,6710,6710,6710,181
20250227,110700,900421990,6680,6680,6680,6680,558
20250227,110600,896694550,6680,6680,6680,6680,1929
20250227,110500,883808830,6680,6690,6690,6680,973
20250227,110400,877301290,6690,6700,6700,6690,1920
20250227,110300,864454190,6740,6740,6740,6740,20
20250227,110200,864319390,6740,6740,6740,6740,3
20250227,110100,864299170,6690,6710,6710,6690,1023
20250227,110000,857449640,6710,6730,6730,6710,134
20250227,105900,856547860,6730,6730,6730,6730,16
20250227,105800,856440180,6730,6730,6730,6730,0
20250227,105700,856440180,6730,6730,6730,6730,1
20250227,105600,856433450,6720,6700,6720,6700,210
20250227,105500,855022450,6740,6740,6740,6740,27
20250227,105400,854840470,6750,6750,6750,6750,0
20250227,105300,854840470,6750,6710,6750,6710,221
20250227,105200,853349160,6690,6710,6760,6690,505
20250227,105100,849963310,6690,6690,6690,6680,2200
20250227,105000,835265600,6690,6670,6690,6650,4517
20250227,104900,805158310,6670,6700,6710,6670,1104
20250227,104800,797789590,6700,6750,6750,6670,1072
20250227,104700,790625570,6710,6730,6750,6670,8474
20250227,104600,733803940,6780,6720,6780,6720,75
20250227,104500,733299820,6720,6750,6750,6720,3001
20250227,104400,713071880,6750,6800,6820,6750,1994
20250227,104300,699549920,6790,6790,6790,6790,1037
20250227,104200,692508690,6790,6790,6790,6790,0
20250227,104100,692508690,6790,6780,6790,6780,1248
20250227,104000,684036450,6780,6780,6780,6780,11
20250227,103900,683961870,6780,6780,6780,6780,3
20250227,103800,683941530,6770,6770,6770,6770,208
20250227,103700,682533370,6770,6790,6790,6770,852
20250227,103600,676762950,6780,6780,6780,6780,25
20250227,103500,676593450,6780,6780,6780,6780,0
20250227,103400,676593450,6780,6790,6790,6780,600
20250227,103300,672519950,6790,6790,6790,6790,95
20250227,103200,671874900,6800,6800,6800,6800,0
20250227,103100,671874900,6800,6800,6800,6800,79
20250227,103000,671337700,6790,6790,6790,6790,0
20250227,102900,671337700,6790,6790,6820,6760,1043
20250227,102800,664267960,6790,6800,6810,6790,991
20250227,102700,657538830,6780,6820,6820,6780,52
20250227,102600,657184270,6790,6780,6790,6780,1629
20250227,102500,646123460,6780,6770,6780,6770,720
20250227,102400,641247180,6750,6750,6750,6750,0
20250227,102300,641247180,6750,6740,6760,6740,1651
20250227,102200,630114700,6750,6790,6790,6750,3903
20250227,102100,603690910,6800,6840,6840,6800,1157
20250227,102000,595821780,6810,6840,6860,6810,2584
20250227,101900,578202050,6860,6840,6870,6830,423
20250227,101800,575311420,6860,6860,6860,6860,200
20250227,101700,573939420,6870,6870,6870,6870,11
20250227,101600,573863850,6870,6830,6870,6830,602
20250227,101500,569752130,6860,6860,6860,6830,18
20250227,101400,569629100,6830,6840,6860,6830,1004
20250227,101300,562770260,6870,6860,6870,6860,4
20250227,101200,562742800,6860,6850,6860,6850,117
20250227,101100,561941330,6850,6850,6850,6850,0
20250227,101000,561941330,6850,6850,6850,6850,0
20250227,100900,561941330,6850,6830,6850,6820,601
20250227,100800,557842470,6850,6850,6850,6850,1
20250227,100700,557835620,6830,6840,6850,6830,4674
20250227,100600,525910900,6830,6840,6840,6830,560
20250227,100500,522084100,6840,6850,6850,6840,540
20250227,100400,518389000,6860,6860,6860,6840,1389
20250227,100300,508887850,6870,6870,6870,6870,21
20250227,100200,508743580,6840,6850,6850,6840,500
20250227,100100,505323270,6860,6860,6860,6860,6
20250227,100000,505282110,6860,6860,6860,6860,102
20250227,095900,504582390,6860,6840,6860,6840,637
20250227,095800,500222210,6840,6840,6840,6840,0
20250227,095700,500222210,6840,6840,6840,6840,250
20250227,095600,498512210,6840,6840,6840,6840,607
20250227,095500,494360330,6830,6830,6830,6830,460
20250227,095400,491218530,6830,6870,6870,6830,2127
20250227,095300,476653470,6870,6870,6870,6850,3012
20250227,095200,456009410,6890,6880,6890,6880,78
20250227,095100,455472730,6880,6880,6880,6840,807
20250227,095000,449944340,6880,6880,6890,6840,971
20250227,094900,443292080,6890,6890,6890,6890,31
20250227,094800,443078490,6890,6880,6890,6860,348
20250227,094700,440689830,6880,6880,6900,6870,125
20250227,094600,439829440,6900,6880,6900,6870,12
20250227,094500,439746930,6900,6860,6910,6860,2621
20250227,094400,421750530,6860,6830,6860,6830,1212
20250227,094300,413460230,6830,6860,6860,6830,3742
20250227,094200,387851540,6850,6920,6920,6850,14151
20250227,094100,290423430,6920,6920,6920,6920,106
20250227,094000,289689910,6950,6920,6950,6920,401
20250227,093900,286914960,6910,6910,6910,6910,11
20250227,093800,286838950,6910,6930,6930,6910,4592
20250227,093700,255083620,6960,6960,6960,6960,81
20250227,093600,254519860,6930,6960,6960,6930,35
20250227,093500,254277180,6960,6950,6960,6920,3962
20250227,093400,226857370,6990,6930,6990,6930,3593
20250227,093300,201855920,6930,6930,6930,6930,0
20250227,093200,201855920,6930,6930,6930,6930,6
20250227,093100,201814340,6930,6930,6930,6930,2
20250227,093000,201800480,6940,6940,6940,6940,0
20250227,092900,201800480,6940,6940,6940,6940,0
20250227,092800,201800480,6940,6940,6940,6940,201
20250227,092700,200405540,6890,6890,6890,6890,14
20250227,092600,200309080,6940,6890,6940,6890,2
20250227,092500,200295250,6880,6960,6960,6880,501
20250227,092400,196844100,6940,6930,6940,6890,1918
20250227,092300,183555950,6920,6920,6920,6920,11
20250227,092200,183479830,6940,6940,6940,6940,0
20250227,092100,183479830,6940,6910,6940,6890,2652
20250227,092000,165171330,6920,6920,6920,6920,115
20250227,091900,164375530,6920,6910,6920,6910,1026
20250227,091800,157285610,6910,6930,6930,6910,885
20250227,091700,151161820,6910,6960,6970,6910,5505
20250227,091600,113036600,6960,6990,6990,6960,6
20250227,091500,112994810,6950,6960,6960,6950,212
20250227,091400,111521060,6990,6990,6990,6990,10
20250227,091300,111451160,6990,6990,6990,6970,12
20250227,091200,111367480,6960,6980,6980,6960,2646
20250227,091100,92919540,7000,6990,7000,6990,52
20250227,091000,92555550,6990,7020,7020,6990,53
20250227,090900,92185050,6990,6990,6990,6990,2
20250227,090800,92171070,6990,6990,6990,6990,0
20250227,090700,92171070,6990,7020,7040,6990,1541
20250227,090600,81357370,7050,7020,7050,7020,2300
20250227,090500,65166370,7020,7020,7020,7020,1450
20250227,090400,54987370,7020,7020,7020,7020,51
20250227,090300,54629350,7010,7010,7010,7010,0
20250227,090200,54629350,7010,6960,7020,6940,1669
20250227,090100,43025870,6960,6940,6960,6920,914
20250227,090000,36686770,6950,6970,6970,6950,5265
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185600 1140846980 6750 6750 6750 6750 2889
3 20250227 185500 1140846980 6750 6750 6750 6750 0
4 20250227 185400 1140846980 6750 6750 6750 6750 0
5 20250227 185300 1140846980 6750 6750 6750 6750 0
6 20250227 185200 1140846980 6750 6750 6750 6750 0
7 20250227 185100 1140846980 6750 6750 6750 6750 0
8 20250227 185000 1140846980 6750 6750 6750 6750 0
9 20250227 184900 1140846980 6750 6750 6750 6750 0
10 20250227 184800 1140846980 6750 6750 6750 6750 0
11 20250227 184700 1140846980 6750 6750 6750 6750 0
12 20250227 184600 1140846980 6750 6750 6750 6750 0
13 20250227 184500 1140846980 6750 6750 6750 6750 0
14 20250227 184400 1140846980 6750 6750 6750 6750 0
15 20250227 184300 1140846980 6750 6750 6750 6750 0
16 20250227 184200 1140846980 6750 6750 6750 6750 0
17 20250227 184100 1140846980 6750 6750 6750 6750 0
18 20250227 184000 1140846980 6750 6750 6750 6750 0
19 20250227 183900 1140846980 6750 6750 6750 6750 0
20 20250227 183800 1140846980 6750 6750 6750 6750 0
21 20250227 183700 1140846980 6750 6750 6750 6750 0
22 20250227 183600 1140846980 6750 6750 6750 6750 0
23 20250227 183500 1140846980 6750 6750 6750 6750 0
24 20250227 183400 1140846980 6750 6750 6750 6750 0
25 20250227 183300 1140846980 6750 6750 6750 6750 0
26 20250227 183200 1140846980 6750 6750 6750 6750 0
27 20250227 183100 1140846980 6750 6750 6750 6750 0
28 20250227 183000 1140846980 6750 6750 6750 6750 0
29 20250227 182900 1140846980 6750 6750 6750 6750 0
30 20250227 182800 1140846980 6750 6750 6750 6750 0
31 20250227 182700 1140846980 6750 6750 6750 6750 0
32 20250227 182600 1140846980 6750 6750 6750 6750 2889
33 20250227 182500 1140846980 6750 6750 6750 6750 0
34 20250227 182400 1140846980 6750 6750 6750 6750 0
35 20250227 182300 1140846980 6750 6750 6750 6750 0
36 20250227 182200 1140846980 6750 6750 6750 6750 0
37 20250227 182100 1140846980 6750 6750 6750 6750 0
38 20250227 182000 1140846980 6750 6750 6750 6750 0
39 20250227 181900 1140846980 6750 6750 6750 6750 0
40 20250227 181800 1140846980 6750 6750 6750 6750 0
41 20250227 181700 1140846980 6750 6750 6750 6750 0
42 20250227 181600 1140846980 6750 6750 6750 6750 0
43 20250227 181500 1140846980 6750 6750 6750 6750 0
44 20250227 181400 1140846980 6750 6750 6750 6750 0
45 20250227 181300 1140846980 6750 6750 6750 6750 0
46 20250227 181200 1140846980 6750 6750 6750 6750 0
47 20250227 181100 1140846980 6750 6750 6750 6750 0
48 20250227 181000 1140846980 6750 6750 6750 6750 0
49 20250227 180900 1140846980 6750 6750 6750 6750 0
50 20250227 180800 1140846980 6750 6750 6750 6750 0
51 20250227 180700 1140846980 6750 6750 6750 6750 0
52 20250227 180600 1140846980 6750 6750 6750 6750 0
53 20250227 180500 1140846980 6750 6750 6750 6750 0
54 20250227 180400 1140846980 6750 6750 6750 6750 0
55 20250227 180300 1140846980 6750 6750 6750 6750 0
56 20250227 180200 1140846980 6750 6750 6750 6750 0
57 20250227 180100 1140846980 6750 6750 6750 6750 0
58 20250227 180000 1140846980 6750 6750 6750 6750 0
59 20250227 175900 1140846980 6750 6750 6750 6750 0
60 20250227 175800 1140846980 6750 6750 6750 6750 0
61 20250227 175700 1140846980 6750 6750 6750 6750 0
62 20250227 175600 1140846980 6750 6750 6750 6750 2889
63 20250227 175500 1140846980 6750 6750 6750 6750 0
64 20250227 175400 1140846980 6750 6750 6750 6750 0
65 20250227 175300 1140846980 6750 6750 6750 6750 0
66 20250227 175200 1140846980 6750 6750 6750 6750 0
67 20250227 175100 1140846980 6750 6750 6750 6750 0
68 20250227 175000 1140846980 6750 6750 6750 6750 0
69 20250227 174900 1140846980 6750 6750 6750 6750 0
70 20250227 174800 1140846980 6750 6750 6750 6750 0
71 20250227 174700 1140846980 6750 6750 6750 6750 0
72 20250227 174600 1140846980 6750 6750 6750 6750 0
73 20250227 174500 1140846980 6750 6750 6750 6750 0
74 20250227 174400 1140846980 6750 6750 6750 6750 0
75 20250227 174300 1140846980 6750 6750 6750 6750 0
76 20250227 174200 1140846980 6750 6750 6750 6750 0
77 20250227 174100 1140846980 6750 6750 6750 6750 0
78 20250227 174000 1140846980 6750 6750 6750 6750 0
79 20250227 173900 1140846980 6750 6750 6750 6750 0
80 20250227 173800 1140846980 6750 6750 6750 6750 0
81 20250227 173700 1140846980 6750 6750 6750 6750 0
82 20250227 173600 1140846980 6750 6750 6750 6750 0
83 20250227 173500 1140846980 6750 6750 6750 6750 0
84 20250227 173400 1140846980 6750 6750 6750 6750 0
85 20250227 173300 1140846980 6750 6750 6750 6750 0
86 20250227 173200 1140846980 6750 6750 6750 6750 0
87 20250227 173100 1140846980 6750 6750 6750 6750 0
88 20250227 173000 1140846980 6750 6750 6750 6750 0
89 20250227 172900 1140846980 6750 6750 6750 6750 0
90 20250227 172800 1140846980 6750 6750 6750 6750 0
91 20250227 172700 1140846980 6750 6750 6750 6750 0
92 20250227 172600 1140846980 6750 6750 6750 6750 2889
93 20250227 172500 1140846980 6750 6750 6750 6750 0
94 20250227 172400 1140846980 6750 6750 6750 6750 0
95 20250227 172300 1140846980 6750 6750 6750 6750 0
96 20250227 172200 1140846980 6750 6750 6750 6750 0
97 20250227 172100 1140846980 6750 6750 6750 6750 0
98 20250227 172000 1140846980 6750 6750 6750 6750 0
99 20250227 171900 1140846980 6750 6750 6750 6750 0
100 20250227 171800 1140846980 6750 6750 6750 6750 0
101 20250227 171700 1140846980 6750 6750 6750 6750 0
102 20250227 171600 1140846980 6750 6750 6750 6750 0
103 20250227 171500 1140846980 6750 6750 6750 6750 0
104 20250227 171400 1140846980 6750 6750 6750 6750 0
105 20250227 171300 1140846980 6750 6750 6750 6750 0
106 20250227 171200 1140846980 6750 6750 6750 6750 0
107 20250227 171100 1140846980 6750 6750 6750 6750 0
108 20250227 171000 1140846980 6750 6750 6750 6750 0
109 20250227 170900 1140846980 6750 6750 6750 6750 0
110 20250227 170800 1140846980 6750 6750 6750 6750 0
111 20250227 170700 1140846980 6750 6750 6750 6750 0
112 20250227 170600 1140846980 6750 6750 6750 6750 0
113 20250227 170500 1140846980 6750 6750 6750 6750 0
114 20250227 170400 1140846980 6750 6750 6750 6750 0
115 20250227 170300 1140846980 6750 6750 6750 6750 0
116 20250227 170200 1140846980 6750 6750 6750 6750 0
117 20250227 170100 1140846980 6750 6750 6750 6750 0
118 20250227 170000 1140846980 6750 6750 6750 6750 0
119 20250227 165900 1140846980 6750 6750 6750 6750 0
120 20250227 165800 1140846980 6750 6750 6750 6750 0
121 20250227 165700 1140846980 6750 6750 6750 6750 0
122 20250227 165600 1140846980 6750 6750 6750 6750 2889
123 20250227 165500 1140846980 6750 6750 6750 6750 0
124 20250227 165400 1140846980 6750 6750 6750 6750 0
125 20250227 165300 1140846980 6750 6750 6750 6750 0
126 20250227 165200 1140846980 6750 6750 6750 6750 0
127 20250227 165100 1140846980 6750 6750 6750 6750 0
128 20250227 165000 1140846980 6750 6750 6750 6750 0
129 20250227 164900 1140846980 6750 6750 6750 6750 0
130 20250227 164800 1140846980 6750 6750 6750 6750 0
131 20250227 164700 1140846980 6750 6750 6750 6750 0
132 20250227 164600 1140846980 6750 6750 6750 6750 0
133 20250227 164500 1140846980 6750 6750 6750 6750 0
134 20250227 164400 1140846980 6750 6750 6750 6750 0
135 20250227 164300 1140846980 6750 6750 6750 6750 0
136 20250227 164200 1140846980 6750 6750 6750 6750 0
137 20250227 164100 1140846980 6750 6750 6750 6750 0
138 20250227 164000 1140846980 6750 6750 6750 6750 0
139 20250227 163900 1140846980 6750 6750 6750 6750 0
140 20250227 163800 1140846980 6750 6750 6750 6750 0
141 20250227 163700 1140846980 6750 6750 6750 6750 0
142 20250227 163600 1140846980 6750 6750 6750 6750 0
143 20250227 163500 1140846980 6750 6750 6750 6750 0
144 20250227 163400 1140846980 6750 6750 6750 6750 0
145 20250227 163300 1140846980 6750 6750 6750 6750 0
146 20250227 163200 1140846980 6750 6750 6750 6750 0
147 20250227 163100 1140846980 6750 6750 6750 6750 0
148 20250227 163000 1140846980 6750 6750 6750 6750 0
149 20250227 162900 1140846980 6750 6750 6750 6750 0
150 20250227 162800 1140846980 6750 6750 6750 6750 0
151 20250227 162700 1140846980 6750 6750 6750 6750 0
152 20250227 162600 1140846980 6750 6750 6750 6750 2889
153 20250227 162500 1140846980 6750 6750 6750 6750 0
154 20250227 162400 1140846980 6750 6750 6750 6750 0
155 20250227 162300 1140846980 6750 6750 6750 6750 0
156 20250227 162200 1140846980 6750 6750 6750 6750 0
157 20250227 162100 1140846980 6750 6750 6750 6750 0
158 20250227 162000 1140846980 6750 6750 6750 6750 0
159 20250227 161900 1140846980 6750 6750 6750 6750 0
160 20250227 161800 1140846980 6750 6750 6750 6750 0
161 20250227 161700 1140846980 6750 6750 6750 6750 0
162 20250227 161600 1140846980 6750 6750 6750 6750 0
163 20250227 161500 1140846980 6750 6750 6750 6750 0
164 20250227 161400 1140846980 6750 6750 6750 6750 0
165 20250227 161300 1140846980 6750 6750 6750 6750 0
166 20250227 161200 1140846980 6750 6750 6750 6750 0
167 20250227 161100 1140846980 6750 6750 6750 6750 0
168 20250227 161000 1140846980 6750 6750 6750 6750 0
169 20250227 160900 1140846980 6750 6750 6750 6750 0
170 20250227 160800 1140846980 6750 6750 6750 6750 0
171 20250227 160700 1140846980 6750 6750 6750 6750 0
172 20250227 160600 1140846980 6750 6750 6750 6750 0
173 20250227 160500 1140846980 6750 6750 6750 6750 0
174 20250227 160400 1140846980 6750 6750 6750 6750 0
175 20250227 160300 1140846980 6750 6750 6750 6750 0
176 20250227 160200 1140846980 6750 6750 6750 6750 0
177 20250227 160100 1140846980 6750 6750 6750 6750 0
178 20250227 160000 1140846980 6750 6750 6750 6750 0
179 20250227 155900 1140846980 6750 6750 6750 6750 0
180 20250227 155800 1140846980 6750 6750 6750 6750 0
181 20250227 155700 1140846980 6750 6750 6750 6750 0
182 20250227 155600 1140846980 6750 6750 6750 6750 2889
183 20250227 155500 1140846980 6750 6750 6750 6750 0
184 20250227 155400 1140846980 6750 6750 6750 6750 0
185 20250227 155300 1140846980 6750 6750 6750 6750 0
186 20250227 155200 1140846980 6750 6750 6750 6750 0
187 20250227 155100 1140846980 6750 6750 6750 6750 0
188 20250227 155000 1140846980 6750 6750 6750 6750 0
189 20250227 154900 1140846980 6750 6750 6750 6750 0
190 20250227 154800 1140846980 6750 6750 6750 6750 0
191 20250227 154700 1140846980 6750 6750 6750 6750 0
192 20250227 154600 1140846980 6750 6750 6750 6750 0
193 20250227 154500 1140846980 6750 6750 6750 6750 0
194 20250227 154400 1140846980 6750 6750 6750 6750 0
195 20250227 154300 1140846980 6750 6750 6750 6750 0
196 20250227 154200 1140846980 6750 6750 6750 6750 0
197 20250227 154100 1140846980 6750 6750 6750 6750 0
198 20250227 154000 1140846980 6750 6750 6750 6750 0
199 20250227 153900 1140846980 6750 6750 6750 6750 0
200 20250227 153800 1140846980 6750 6750 6750 6750 0
201 20250227 153700 1140846980 6750 6750 6750 6750 0
202 20250227 153600 1140846980 6750 6750 6750 6750 0
203 20250227 153500 1140846980 6750 6750 6750 6750 0
204 20250227 153400 1140846980 6750 6750 6750 6750 0
205 20250227 153300 1140846980 6750 6750 6750 6750 0
206 20250227 153200 1140846980 6750 6750 6750 6750 0
207 20250227 153100 1140846980 6750 6750 6750 6750 0
208 20250227 153000 1140846980 6750 6750 6750 6750 2889
209 20250227 152900 1121346230 6770 6770 6770 6770 0
210 20250227 152800 1121346230 6770 6770 6770 6770 0
211 20250227 152700 1121346230 6770 6770 6770 6770 0
212 20250227 152600 1121346230 6770 6770 6770 6770 0
213 20250227 152500 1121346230 6770 6770 6770 6770 0
214 20250227 152400 1121346230 6770 6770 6770 6770 0
215 20250227 152300 1121346230 6770 6770 6770 6770 0
216 20250227 152200 1121346230 6770 6770 6770 6770 0
217 20250227 152100 1121346230 6770 6770 6770 6770 0
218 20250227 152000 1121346230 6770 6770 6770 6770 0
219 20250227 151900 1121346230 6770 6770 6770 6770 0
220 20250227 151800 1121346230 6770 6770 6770 6770 38
221 20250227 151700 1121088970 6770 6760 6770 6760 109
222 20250227 151600 1120351860 6760 6760 6760 6760 30
223 20250227 151500 1120149060 6760 6760 6760 6760 0
224 20250227 151400 1120149060 6760 6760 6760 6760 0
225 20250227 151300 1120149060 6760 6760 6760 6760 0
226 20250227 151200 1120149060 6760 6760 6760 6760 300
227 20250227 151100 1118121060 6750 6750 6750 6750 401
228 20250227 151000 1115414310 6750 6750 6750 6750 60
229 20250227 150900 1115009310 6740 6740 6740 6740 74
230 20250227 150800 1114510550 6750 6750 6750 6750 458
231 20250227 150700 1111419050 6750 6760 6760 6750 17
232 20250227 150600 1111304220 6750 6760 6760 6750 550
233 20250227 150500 1107591620 6770 6770 6770 6770 0
234 20250227 150400 1107591620 6770 6760 6770 6760 182
235 20250227 150300 1106361290 6740 6740 6740 6740 100
236 20250227 150200 1105687290 6740 6740 6740 6740 16
237 20250227 150100 1105579450 6760 6740 6760 6740 16
238 20250227 150000 1105471590 6760 6760 6760 6760 0
239 20250227 145900 1105471590 6760 6750 6760 6740 1766
240 20250227 145800 1093559780 6760 6760 6760 6760 13
241 20250227 145700 1093471900 6770 6760 6770 6750 1306
242 20250227 145600 1084636880 6770 6770 6770 6770 1
243 20250227 145500 1084630110 6760 6760 6760 6760 24
244 20250227 145400 1084467870 6750 6750 6750 6750 0
245 20250227 145300 1084467870 6750 6740 6750 6730 1792
246 20250227 145200 1072384990 6750 6750 6750 6750 0
247 20250227 145100 1072384990 6750 6750 6750 6750 502
248 20250227 145000 1068996490 6740 6740 6740 6740 0
249 20250227 144900 1068996490 6740 6760 6760 6740 4
250 20250227 144800 1068969490 6760 6740 6760 6740 23
251 20250227 144700 1068814200 6750 6750 6750 6750 426
252 20250227 144600 1065938700 6740 6740 6740 6740 1000
253 20250227 144500 1059198700 6760 6760 6760 6760 0
254 20250227 144400 1059198700 6760 6730 6760 6730 132
255 20250227 144300 1058310310 6740 6740 6740 6740 2605
256 20250227 144200 1040752610 6750 6750 6750 6750 51
257 20250227 144100 1040408360 6770 6770 6770 6770 0
258 20250227 144000 1040408360 6770 6770 6770 6770 0
259 20250227 143900 1040408360 6770 6770 6770 6770 0
260 20250227 143800 1040408360 6770 6760 6770 6760 332
261 20250227 143700 1038162980 6750 6750 6750 6750 0
262 20250227 143600 1038162980 6750 6750 6750 6750 0
263 20250227 143500 1038162980 6750 6750 6750 6740 185
264 20250227 143400 1036914410 6770 6770 6770 6770 0
265 20250227 143300 1036914410 6770 6770 6770 6750 78
266 20250227 143200 1036387870 6750 6750 6750 6750 0
267 20250227 143100 1036387870 6750 6750 6750 6750 0
268 20250227 143000 1036387870 6750 6750 6750 6750 449
269 20250227 142900 1033357120 6760 6760 6760 6760 0
270 20250227 142800 1033357120 6760 6770 6770 6760 1649
271 20250227 142700 1022198350 6790 6790 6790 6790 0
272 20250227 142600 1022198350 6790 6790 6790 6790 0
273 20250227 142500 1022198350 6790 6790 6790 6790 0
274 20250227 142400 1022198350 6790 6790 6790 6790 1
275 20250227 142300 1022191560 6780 6780 6780 6780 6
276 20250227 142200 1022150880 6790 6790 6790 6790 0
277 20250227 142100 1022150880 6790 6790 6790 6790 0
278 20250227 142000 1022150880 6790 6790 6790 6790 0
279 20250227 141900 1022150880 6790 6790 6790 6790 0
280 20250227 141800 1022150880 6790 6770 6790 6770 616
281 20250227 141700 1017974940 6760 6760 6760 6760 6
282 20250227 141600 1017934380 6770 6770 6770 6770 100
283 20250227 141500 1017257380 6770 6770 6770 6770 1
284 20250227 141400 1017250610 6780 6780 6780 6780 0
285 20250227 141300 1017250610 6780 6780 6780 6780 0
286 20250227 141200 1017250610 6780 6780 6780 6780 1
287 20250227 141100 1017243830 6760 6760 6760 6760 0
288 20250227 141000 1017243830 6760 6760 6760 6760 206
289 20250227 140900 1015851270 6760 6770 6770 6760 1001
290 20250227 140800 1009078620 6790 6790 6790 6790 2
291 20250227 140700 1009065040 6770 6770 6770 6770 0
292 20250227 140600 1009065040 6770 6770 6770 6770 2
293 20250227 140500 1009051500 6780 6780 6780 6780 0
294 20250227 140400 1009051500 6780 6780 6780 6780 0
295 20250227 140300 1009051500 6780 6780 6780 6780 14
296 20250227 140200 1008956580 6780 6780 6780 6780 0
297 20250227 140100 1008956580 6780 6780 6780 6780 0
298 20250227 140000 1008956580 6780 6780 6780 6780 0
299 20250227 135900 1008956580 6780 6780 6780 6780 0
300 20250227 135800 1008956580 6780 6780 6780 6780 0
301 20250227 135700 1008956580 6780 6780 6780 6780 0
302 20250227 135600 1008956580 6780 6780 6780 6780 18
303 20250227 135500 1008834540 6790 6790 6790 6790 0
304 20250227 135400 1008834540 6790 6780 6790 6780 90
305 20250227 135300 1008223570 6780 6780 6780 6780 44
306 20250227 135200 1007925250 6780 6780 6780 6780 15
307 20250227 135100 1007823550 6770 6770 6770 6770 129
308 20250227 135000 1006950220 6780 6780 6780 6780 1
309 20250227 134900 1006943440 6780 6780 6780 6780 1
310 20250227 134800 1006936660 6790 6790 6790 6790 0
311 20250227 134700 1006936660 6790 6790 6790 6770 30
312 20250227 134600 1006733500 6780 6780 6780 6780 148
313 20250227 134500 1005730060 6800 6800 6800 6800 1
314 20250227 134400 1005723260 6800 6790 6800 6790 30
315 20250227 134300 1005519470 6780 6780 6780 6780 49
316 20250227 134200 1005187250 6780 6780 6780 6780 1
317 20250227 134100 1005180470 6770 6770 6770 6770 0
318 20250227 134000 1005180470 6770 6770 6770 6770 397
319 20250227 133900 1002492780 6760 6760 6760 6760 100
320 20250227 133800 1001816780 6760 6760 6760 6760 0
321 20250227 133700 1001816780 6760 6760 6760 6760 0
322 20250227 133600 1001816780 6760 6760 6760 6760 570
323 20250227 133500 997963580 6760 6760 6760 6760 22
324 20250227 133400 997814860 6760 6760 6760 6760 0
325 20250227 133300 997814860 6760 6760 6760 6760 4
326 20250227 133200 997787820 6760 6760 6760 6760 0
327 20250227 133100 997787820 6760 6760 6760 6760 0
328 20250227 133000 997787820 6760 6760 6760 6760 77
329 20250227 132900 997267300 6760 6760 6760 6760 902
330 20250227 132800 991169780 6760 6760 6760 6760 0
331 20250227 132700 991169780 6760 6760 6760 6760 0
332 20250227 132600 991169780 6760 6770 6770 6760 72
333 20250227 132500 990682360 6770 6770 6770 6770 1
334 20250227 132400 990675590 6770 6770 6770 6770 173
335 20250227 132300 989504380 6770 6770 6770 6770 1004
336 20250227 132200 982707300 6780 6780 6780 6780 183
337 20250227 132100 981466560 6780 6780 6780 6780 0
338 20250227 132000 981466560 6780 6780 6780 6780 300
339 20250227 131900 979432560 6780 6780 6780 6780 0
340 20250227 131800 979432560 6780 6780 6780 6780 5
341 20250227 131700 979398660 6780 6780 6780 6780 0
342 20250227 131600 979398660 6780 6780 6780 6780 180
343 20250227 131500 978178260 6780 6780 6780 6780 115
344 20250227 131400 977398560 6780 6780 6780 6780 67
345 20250227 131300 976944300 6770 6770 6780 6770 96
346 20250227 131200 976294370 6780 6780 6780 6780 1
347 20250227 131100 976287590 6770 6770 6770 6770 0
348 20250227 131000 976287590 6770 6770 6770 6770 0
349 20250227 130900 976287590 6770 6770 6770 6770 0
350 20250227 130800 976287590 6770 6770 6770 6770 0
351 20250227 130700 976287590 6770 6770 6770 6770 0
352 20250227 130600 976287590 6770 6770 6770 6770 1
353 20250227 130500 976280820 6770 6770 6770 6770 183
354 20250227 130400 975041910 6780 6780 6780 6780 0
355 20250227 130300 975041910 6780 6780 6780 6780 0
356 20250227 130200 975041910 6780 6780 6780 6780 1
357 20250227 130100 975035130 6770 6770 6770 6770 6
358 20250227 130000 974994510 6770 6770 6770 6770 23
359 20250227 125900 974838800 6780 6780 6780 6780 0
360 20250227 125800 974838800 6780 6780 6780 6780 0
361 20250227 125700 974838800 6780 6780 6780 6780 1
362 20250227 125600 974832020 6760 6760 6760 6760 2
363 20250227 125500 974818500 6790 6790 6790 6790 0
364 20250227 125400 974818500 6790 6790 6790 6790 0
365 20250227 125300 974818500 6790 6780 6790 6780 800
366 20250227 125200 969387150 6770 6770 6770 6770 0
367 20250227 125100 969387150 6770 6770 6770 6770 0
368 20250227 125000 969387150 6770 6770 6770 6770 0
369 20250227 124900 969387150 6770 6770 6770 6770 298
370 20250227 124800 967369690 6760 6760 6760 6760 2
371 20250227 124700 967356170 6750 6770 6780 6750 1062
372 20250227 124600 960166180 6770 6750 6770 6750 318
373 20250227 124500 958016400 6750 6750 6750 6750 1
374 20250227 124400 958009650 6740 6740 6740 6740 0
375 20250227 124300 958009650 6740 6750 6750 6740 716
376 20250227 124200 953176810 6740 6740 6740 6740 300
377 20250227 124100 951154810 6740 6740 6740 6740 150
378 20250227 124000 950143810 6750 6750 6750 6750 0
379 20250227 123900 950143810 6750 6750 6750 6750 0
380 20250227 123800 950143810 6750 6750 6750 6750 0
381 20250227 123700 950143810 6750 6750 6750 6750 1
382 20250227 123600 950137060 6730 6730 6730 6730 0
383 20250227 123500 950137060 6730 6730 6730 6730 0
384 20250227 123400 950137060 6730 6730 6730 6730 0
385 20250227 123300 950137060 6730 6760 6760 6730 902
386 20250227 123200 944066260 6760 6760 6760 6760 0
387 20250227 123100 944066260 6760 6760 6760 6760 0
388 20250227 123000 944066260 6760 6760 6760 6760 500
389 20250227 122900 940686260 6760 6760 6760 6760 0
390 20250227 122800 940686260 6760 6760 6760 6760 0
391 20250227 122700 940686260 6760 6760 6760 6760 0
392 20250227 122600 940686260 6760 6760 6760 6760 0
393 20250227 122500 940686260 6760 6760 6760 6760 60
394 20250227 122400 940280660 6760 6760 6760 6760 0
395 20250227 122300 940280660 6760 6760 6760 6760 0
396 20250227 122200 940280660 6760 6760 6760 6760 10
397 20250227 122100 940213060 6740 6740 6740 6740 0
398 20250227 122000 940213060 6740 6740 6740 6740 6
399 20250227 121900 940172620 6770 6770 6770 6770 0
400 20250227 121800 940172620 6770 6770 6770 6770 0
401 20250227 121700 940172620 6770 6770 6770 6770 0
402 20250227 121600 940172620 6770 6760 6770 6760 200
403 20250227 121500 938819500 6760 6740 6760 6730 252
404 20250227 121400 937123100 6750 6750 6750 6750 0
405 20250227 121300 937123100 6750 6750 6750 6750 317
406 20250227 121200 934983350 6750 6750 6750 6750 0
407 20250227 121100 934983350 6750 6750 6750 6750 103
408 20250227 121000 934288100 6750 6750 6750 6750 86
409 20250227 120900 933707600 6750 6750 6750 6750 0
410 20250227 120800 933707600 6750 6770 6770 6750 509
411 20250227 120700 930263470 6760 6760 6760 6760 0
412 20250227 120600 930263470 6760 6760 6760 6760 36
413 20250227 120500 930020110 6760 6760 6760 6760 0
414 20250227 120400 930020110 6760 6760 6760 6760 0
415 20250227 120300 930020110 6760 6760 6760 6760 0
416 20250227 120200 930020110 6760 6760 6760 6760 10
417 20250227 120100 929952510 6760 6760 6760 6760 20
418 20250227 120000 929817310 6750 6750 6750 6750 0
419 20250227 115900 929817310 6750 6750 6750 6750 44
420 20250227 115800 929520310 6750 6750 6750 6750 35
421 20250227 115700 929284060 6730 6730 6730 6730 99
422 20250227 115600 928617790 6740 6740 6740 6740 1
423 20250227 115500 928611050 6750 6740 6750 6740 3
424 20250227 115400 928590820 6720 6720 6720 6720 0
425 20250227 115300 928590820 6720 6730 6730 6720 270
426 20250227 115200 926775420 6720 6720 6720 6720 122
427 20250227 115100 925955580 6720 6720 6720 6720 1
428 20250227 115000 925948860 6730 6730 6730 6730 0
429 20250227 114900 925948860 6730 6730 6730 6730 0
430 20250227 114800 925948860 6730 6730 6730 6730 0
431 20250227 114700 925948860 6730 6730 6730 6730 0
432 20250227 114600 925948860 6730 6730 6730 6730 37
433 20250227 114500 925699850 6750 6750 6750 6750 1
434 20250227 114400 925693100 6730 6730 6730 6730 50
435 20250227 114300 925356600 6730 6730 6730 6730 12
436 20250227 114200 925275840 6730 6730 6730 6730 0
437 20250227 114100 925275840 6730 6750 6750 6730 101
438 20250227 114000 924596090 6760 6750 6760 6750 109
439 20250227 113900 923859840 6740 6740 6740 6740 0
440 20250227 113800 923859840 6740 6740 6740 6740 50
441 20250227 113700 923522840 6740 6740 6740 6740 50
442 20250227 113600 923185840 6740 6740 6740 6740 0
443 20250227 113500 923185840 6740 6740 6740 6740 0
444 20250227 113400 923185840 6740 6720 6740 6720 13
445 20250227 113300 923098420 6740 6730 6740 6720 116
446 20250227 113200 922317920 6720 6720 6720 6720 110
447 20250227 113100 921578720 6720 6720 6720 6720 0
448 20250227 113000 921578720 6720 6720 6720 6720 561
449 20250227 112900 917808800 6730 6730 6730 6730 6
450 20250227 112800 917768420 6750 6740 6750 6730 239
451 20250227 112700 916159200 6760 6760 6760 6760 0
452 20250227 112600 916159200 6760 6760 6760 6760 0
453 20250227 112500 916159200 6760 6760 6760 6760 0
454 20250227 112400 916159200 6760 6760 6760 6760 0
455 20250227 112300 916159200 6760 6760 6760 6760 0
456 20250227 112200 916159200 6760 6760 6760 6760 0
457 20250227 112100 916159200 6760 6760 6760 6760 9
458 20250227 112000 916098360 6760 6760 6760 6760 0
459 20250227 111900 916098360 6760 6760 6760 6760 0
460 20250227 111800 916098360 6760 6760 6760 6760 1
461 20250227 111700 916091600 6760 6760 6760 6760 0
462 20250227 111600 916091600 6760 6760 6760 6760 0
463 20250227 111500 916091600 6760 6760 6760 6760 5
464 20250227 111400 916057800 6760 6760 6760 6760 152
465 20250227 111300 915030280 6760 6760 6760 6760 0
466 20250227 111200 915030280 6760 6760 6760 6760 1
467 20250227 111100 915023520 6760 6760 6760 6760 1
468 20250227 111000 915016760 6760 6760 6760 6760 184
469 20250227 110900 913772920 6760 6710 6760 6710 1798
470 20250227 110800 901636500 6710 6710 6710 6710 181
471 20250227 110700 900421990 6680 6680 6680 6680 558
472 20250227 110600 896694550 6680 6680 6680 6680 1929
473 20250227 110500 883808830 6680 6690 6690 6680 973
474 20250227 110400 877301290 6690 6700 6700 6690 1920
475 20250227 110300 864454190 6740 6740 6740 6740 20
476 20250227 110200 864319390 6740 6740 6740 6740 3
477 20250227 110100 864299170 6690 6710 6710 6690 1023
478 20250227 110000 857449640 6710 6730 6730 6710 134
479 20250227 105900 856547860 6730 6730 6730 6730 16
480 20250227 105800 856440180 6730 6730 6730 6730 0
481 20250227 105700 856440180 6730 6730 6730 6730 1
482 20250227 105600 856433450 6720 6700 6720 6700 210
483 20250227 105500 855022450 6740 6740 6740 6740 27
484 20250227 105400 854840470 6750 6750 6750 6750 0
485 20250227 105300 854840470 6750 6710 6750 6710 221
486 20250227 105200 853349160 6690 6710 6760 6690 505
487 20250227 105100 849963310 6690 6690 6690 6680 2200
488 20250227 105000 835265600 6690 6670 6690 6650 4517
489 20250227 104900 805158310 6670 6700 6710 6670 1104
490 20250227 104800 797789590 6700 6750 6750 6670 1072
491 20250227 104700 790625570 6710 6730 6750 6670 8474
492 20250227 104600 733803940 6780 6720 6780 6720 75
493 20250227 104500 733299820 6720 6750 6750 6720 3001
494 20250227 104400 713071880 6750 6800 6820 6750 1994
495 20250227 104300 699549920 6790 6790 6790 6790 1037
496 20250227 104200 692508690 6790 6790 6790 6790 0
497 20250227 104100 692508690 6790 6780 6790 6780 1248
498 20250227 104000 684036450 6780 6780 6780 6780 11
499 20250227 103900 683961870 6780 6780 6780 6780 3
500 20250227 103800 683941530 6770 6770 6770 6770 208
501 20250227 103700 682533370 6770 6790 6790 6770 852
502 20250227 103600 676762950 6780 6780 6780 6780 25
503 20250227 103500 676593450 6780 6780 6780 6780 0
504 20250227 103400 676593450 6780 6790 6790 6780 600
505 20250227 103300 672519950 6790 6790 6790 6790 95
506 20250227 103200 671874900 6800 6800 6800 6800 0
507 20250227 103100 671874900 6800 6800 6800 6800 79
508 20250227 103000 671337700 6790 6790 6790 6790 0
509 20250227 102900 671337700 6790 6790 6820 6760 1043
510 20250227 102800 664267960 6790 6800 6810 6790 991
511 20250227 102700 657538830 6780 6820 6820 6780 52
512 20250227 102600 657184270 6790 6780 6790 6780 1629
513 20250227 102500 646123460 6780 6770 6780 6770 720
514 20250227 102400 641247180 6750 6750 6750 6750 0
515 20250227 102300 641247180 6750 6740 6760 6740 1651
516 20250227 102200 630114700 6750 6790 6790 6750 3903
517 20250227 102100 603690910 6800 6840 6840 6800 1157
518 20250227 102000 595821780 6810 6840 6860 6810 2584
519 20250227 101900 578202050 6860 6840 6870 6830 423
520 20250227 101800 575311420 6860 6860 6860 6860 200
521 20250227 101700 573939420 6870 6870 6870 6870 11
522 20250227 101600 573863850 6870 6830 6870 6830 602
523 20250227 101500 569752130 6860 6860 6860 6830 18
524 20250227 101400 569629100 6830 6840 6860 6830 1004
525 20250227 101300 562770260 6870 6860 6870 6860 4
526 20250227 101200 562742800 6860 6850 6860 6850 117
527 20250227 101100 561941330 6850 6850 6850 6850 0
528 20250227 101000 561941330 6850 6850 6850 6850 0
529 20250227 100900 561941330 6850 6830 6850 6820 601
530 20250227 100800 557842470 6850 6850 6850 6850 1
531 20250227 100700 557835620 6830 6840 6850 6830 4674
532 20250227 100600 525910900 6830 6840 6840 6830 560
533 20250227 100500 522084100 6840 6850 6850 6840 540
534 20250227 100400 518389000 6860 6860 6860 6840 1389
535 20250227 100300 508887850 6870 6870 6870 6870 21
536 20250227 100200 508743580 6840 6850 6850 6840 500
537 20250227 100100 505323270 6860 6860 6860 6860 6
538 20250227 100000 505282110 6860 6860 6860 6860 102
539 20250227 095900 504582390 6860 6840 6860 6840 637
540 20250227 095800 500222210 6840 6840 6840 6840 0
541 20250227 095700 500222210 6840 6840 6840 6840 250
542 20250227 095600 498512210 6840 6840 6840 6840 607
543 20250227 095500 494360330 6830 6830 6830 6830 460
544 20250227 095400 491218530 6830 6870 6870 6830 2127
545 20250227 095300 476653470 6870 6870 6870 6850 3012
546 20250227 095200 456009410 6890 6880 6890 6880 78
547 20250227 095100 455472730 6880 6880 6880 6840 807
548 20250227 095000 449944340 6880 6880 6890 6840 971
549 20250227 094900 443292080 6890 6890 6890 6890 31
550 20250227 094800 443078490 6890 6880 6890 6860 348
551 20250227 094700 440689830 6880 6880 6900 6870 125
552 20250227 094600 439829440 6900 6880 6900 6870 12
553 20250227 094500 439746930 6900 6860 6910 6860 2621
554 20250227 094400 421750530 6860 6830 6860 6830 1212
555 20250227 094300 413460230 6830 6860 6860 6830 3742
556 20250227 094200 387851540 6850 6920 6920 6850 14151
557 20250227 094100 290423430 6920 6920 6920 6920 106
558 20250227 094000 289689910 6950 6920 6950 6920 401
559 20250227 093900 286914960 6910 6910 6910 6910 11
560 20250227 093800 286838950 6910 6930 6930 6910 4592
561 20250227 093700 255083620 6960 6960 6960 6960 81
562 20250227 093600 254519860 6930 6960 6960 6930 35
563 20250227 093500 254277180 6960 6950 6960 6920 3962
564 20250227 093400 226857370 6990 6930 6990 6930 3593
565 20250227 093300 201855920 6930 6930 6930 6930 0
566 20250227 093200 201855920 6930 6930 6930 6930 6
567 20250227 093100 201814340 6930 6930 6930 6930 2
568 20250227 093000 201800480 6940 6940 6940 6940 0
569 20250227 092900 201800480 6940 6940 6940 6940 0
570 20250227 092800 201800480 6940 6940 6940 6940 201
571 20250227 092700 200405540 6890 6890 6890 6890 14
572 20250227 092600 200309080 6940 6890 6940 6890 2
573 20250227 092500 200295250 6880 6960 6960 6880 501
574 20250227 092400 196844100 6940 6930 6940 6890 1918
575 20250227 092300 183555950 6920 6920 6920 6920 11
576 20250227 092200 183479830 6940 6940 6940 6940 0
577 20250227 092100 183479830 6940 6910 6940 6890 2652
578 20250227 092000 165171330 6920 6920 6920 6920 115
579 20250227 091900 164375530 6920 6910 6920 6910 1026
580 20250227 091800 157285610 6910 6930 6930 6910 885
581 20250227 091700 151161820 6910 6960 6970 6910 5505
582 20250227 091600 113036600 6960 6990 6990 6960 6
583 20250227 091500 112994810 6950 6960 6960 6950 212
584 20250227 091400 111521060 6990 6990 6990 6990 10
585 20250227 091300 111451160 6990 6990 6990 6970 12
586 20250227 091200 111367480 6960 6980 6980 6960 2646
587 20250227 091100 92919540 7000 6990 7000 6990 52
588 20250227 091000 92555550 6990 7020 7020 6990 53
589 20250227 090900 92185050 6990 6990 6990 6990 2
590 20250227 090800 92171070 6990 6990 6990 6990 0
591 20250227 090700 92171070 6990 7020 7040 6990 1541
592 20250227 090600 81357370 7050 7020 7050 7020 2300
593 20250227 090500 65166370 7020 7020 7020 7020 1450
594 20250227 090400 54987370 7020 7020 7020 7020 51
595 20250227 090300 54629350 7010 7010 7010 7010 0
596 20250227 090200 54629350 7010 6960 7020 6940 1669
597 20250227 090100 43025870 6960 6940 6960 6920 914
598 20250227 090000 36686770 6950 6970 6970 6950 5265