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

612
024720/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191000,395907050,7250,7250,7250,7250,853
20250227,190900,395907050,7250,7250,7250,7250,0
20250227,190800,395907050,7250,7250,7250,7250,0
20250227,190700,395907050,7250,7250,7250,7250,0
20250227,190600,395907050,7250,7250,7250,7250,0
20250227,190500,395907050,7250,7250,7250,7250,0
20250227,190400,395907050,7250,7250,7250,7250,0
20250227,190300,395907050,7250,7250,7250,7250,0
20250227,190200,395907050,7250,7250,7250,7250,0
20250227,190100,395907050,7250,7250,7250,7250,0
20250227,190000,395907050,7250,7250,7250,7250,0
20250227,185900,395907050,7250,7250,7250,7250,0
20250227,185800,395907050,7250,7250,7250,7250,0
20250227,185700,395907050,7250,7250,7250,7250,0
20250227,185600,395907050,7250,7250,7250,7250,0
20250227,185500,395907050,7250,7250,7250,7250,0
20250227,185400,395907050,7250,7250,7250,7250,0
20250227,185300,395907050,7250,7250,7250,7250,0
20250227,185200,395907050,7250,7250,7250,7250,0
20250227,185100,395907050,7250,7250,7250,7250,0
20250227,185000,395907050,7250,7250,7250,7250,0
20250227,184900,395907050,7250,7250,7250,7250,0
20250227,184800,395907050,7250,7250,7250,7250,0
20250227,184700,395907050,7250,7250,7250,7250,0
20250227,184600,395907050,7250,7250,7250,7250,0
20250227,184500,395907050,7250,7250,7250,7250,0
20250227,184400,395907050,7250,7250,7250,7250,0
20250227,184300,395907050,7250,7250,7250,7250,0
20250227,184200,395907050,7250,7250,7250,7250,0
20250227,184100,395907050,7250,7250,7250,7250,0
20250227,184000,395907050,7250,7250,7250,7250,853
20250227,183900,395907050,7250,7250,7250,7250,0
20250227,183800,395907050,7250,7250,7250,7250,0
20250227,183700,395907050,7250,7250,7250,7250,0
20250227,183600,395907050,7250,7250,7250,7250,0
20250227,183500,395907050,7250,7250,7250,7250,0
20250227,183400,395907050,7250,7250,7250,7250,0
20250227,183300,395907050,7250,7250,7250,7250,0
20250227,183200,395907050,7250,7250,7250,7250,0
20250227,183100,395907050,7250,7250,7250,7250,0
20250227,183000,395907050,7250,7250,7250,7250,0
20250227,182900,395907050,7250,7250,7250,7250,0
20250227,182800,395907050,7250,7250,7250,7250,0
20250227,182700,395907050,7250,7250,7250,7250,0
20250227,182600,395907050,7250,7250,7250,7250,0
20250227,182500,395907050,7250,7250,7250,7250,0
20250227,182400,395907050,7250,7250,7250,7250,0
20250227,182300,395907050,7250,7250,7250,7250,0
20250227,182200,395907050,7250,7250,7250,7250,0
20250227,182100,395907050,7250,7250,7250,7250,0
20250227,182000,395907050,7250,7250,7250,7250,0
20250227,181900,395907050,7250,7250,7250,7250,0
20250227,181800,395907050,7250,7250,7250,7250,0
20250227,181700,395907050,7250,7250,7250,7250,0
20250227,181600,395907050,7250,7250,7250,7250,0
20250227,181500,395907050,7250,7250,7250,7250,0
20250227,181400,395907050,7250,7250,7250,7250,0
20250227,181300,395907050,7250,7250,7250,7250,0
20250227,181200,395907050,7250,7250,7250,7250,0
20250227,181100,395907050,7250,7250,7250,7250,0
20250227,181000,395907050,7250,7250,7250,7250,853
20250227,180900,395907050,7250,7250,7250,7250,0
20250227,180800,395907050,7250,7250,7250,7250,0
20250227,180700,395907050,7250,7250,7250,7250,0
20250227,180600,395907050,7250,7250,7250,7250,0
20250227,180500,395907050,7250,7250,7250,7250,0
20250227,180400,395907050,7250,7250,7250,7250,0
20250227,180300,395907050,7250,7250,7250,7250,0
20250227,180200,395907050,7250,7250,7250,7250,0
20250227,180100,395907050,7250,7250,7250,7250,0
20250227,180000,395907050,7250,7250,7250,7250,0
20250227,175900,395907050,7250,7250,7250,7250,0
20250227,175800,395907050,7250,7250,7250,7250,0
20250227,175700,395907050,7250,7250,7250,7250,0
20250227,175600,395907050,7250,7250,7250,7250,0
20250227,175500,395907050,7250,7250,7250,7250,0
20250227,175400,395907050,7250,7250,7250,7250,0
20250227,175300,395907050,7250,7250,7250,7250,0
20250227,175200,395907050,7250,7250,7250,7250,0
20250227,175100,395907050,7250,7250,7250,7250,0
20250227,175000,395907050,7250,7250,7250,7250,0
20250227,174900,395907050,7250,7250,7250,7250,0
20250227,174800,395907050,7250,7250,7250,7250,0
20250227,174700,395907050,7250,7250,7250,7250,0
20250227,174600,395907050,7250,7250,7250,7250,0
20250227,174500,395907050,7250,7250,7250,7250,0
20250227,174400,395907050,7250,7250,7250,7250,0
20250227,174300,395907050,7250,7250,7250,7250,0
20250227,174200,395907050,7250,7250,7250,7250,0
20250227,174100,395907050,7250,7250,7250,7250,0
20250227,174000,395907050,7250,7250,7250,7250,853
20250227,173900,395907050,7250,7250,7250,7250,0
20250227,173800,395907050,7250,7250,7250,7250,0
20250227,173700,395907050,7250,7250,7250,7250,0
20250227,173600,395907050,7250,7250,7250,7250,0
20250227,173500,395907050,7250,7250,7250,7250,0
20250227,173400,395907050,7250,7250,7250,7250,0
20250227,173300,395907050,7250,7250,7250,7250,0
20250227,173200,395907050,7250,7250,7250,7250,0
20250227,173100,395907050,7250,7250,7250,7250,0
20250227,173000,395907050,7250,7250,7250,7250,0
20250227,172900,395907050,7250,7250,7250,7250,0
20250227,172800,395907050,7250,7250,7250,7250,0
20250227,172700,395907050,7250,7250,7250,7250,0
20250227,172600,395907050,7250,7250,7250,7250,0
20250227,172500,395907050,7250,7250,7250,7250,0
20250227,172400,395907050,7250,7250,7250,7250,0
20250227,172300,395907050,7250,7250,7250,7250,0
20250227,172200,395907050,7250,7250,7250,7250,0
20250227,172100,395907050,7250,7250,7250,7250,0
20250227,172000,395907050,7250,7250,7250,7250,0
20250227,171900,395907050,7250,7250,7250,7250,0
20250227,171800,395907050,7250,7250,7250,7250,0
20250227,171700,395907050,7250,7250,7250,7250,0
20250227,171600,395907050,7250,7250,7250,7250,0
20250227,171500,395907050,7250,7250,7250,7250,0
20250227,171400,395907050,7250,7250,7250,7250,0
20250227,171300,395907050,7250,7250,7250,7250,0
20250227,171200,395907050,7250,7250,7250,7250,0
20250227,171100,395907050,7250,7250,7250,7250,0
20250227,171000,395907050,7250,7250,7250,7250,853
20250227,170900,395907050,7250,7250,7250,7250,0
20250227,170800,395907050,7250,7250,7250,7250,0
20250227,170700,395907050,7250,7250,7250,7250,0
20250227,170600,395907050,7250,7250,7250,7250,0
20250227,170500,395907050,7250,7250,7250,7250,0
20250227,170400,395907050,7250,7250,7250,7250,0
20250227,170300,395907050,7250,7250,7250,7250,0
20250227,170200,395907050,7250,7250,7250,7250,0
20250227,170100,395907050,7250,7250,7250,7250,0
20250227,170000,395907050,7250,7250,7250,7250,0
20250227,165900,395907050,7250,7250,7250,7250,0
20250227,165800,395907050,7250,7250,7250,7250,0
20250227,165700,395907050,7250,7250,7250,7250,0
20250227,165600,395907050,7250,7250,7250,7250,0
20250227,165500,395907050,7250,7250,7250,7250,0
20250227,165400,395907050,7250,7250,7250,7250,0
20250227,165300,395907050,7250,7250,7250,7250,0
20250227,165200,395907050,7250,7250,7250,7250,0
20250227,165100,395907050,7250,7250,7250,7250,0
20250227,165000,395907050,7250,7250,7250,7250,0
20250227,164900,395907050,7250,7250,7250,7250,0
20250227,164800,395907050,7250,7250,7250,7250,0
20250227,164700,395907050,7250,7250,7250,7250,0
20250227,164600,395907050,7250,7250,7250,7250,0
20250227,164500,395907050,7250,7250,7250,7250,0
20250227,164400,395907050,7250,7250,7250,7250,0
20250227,164300,395907050,7250,7250,7250,7250,0
20250227,164200,395907050,7250,7250,7250,7250,0
20250227,164100,395907050,7250,7250,7250,7250,0
20250227,164000,395907050,7250,7250,7250,7250,853
20250227,163900,395907050,7250,7250,7250,7250,0
20250227,163800,395907050,7250,7250,7250,7250,0
20250227,163700,395907050,7250,7250,7250,7250,0
20250227,163600,395907050,7250,7250,7250,7250,0
20250227,163500,395907050,7250,7250,7250,7250,0
20250227,163400,395907050,7250,7250,7250,7250,0
20250227,163300,395907050,7250,7250,7250,7250,0
20250227,163200,395907050,7250,7250,7250,7250,0
20250227,163100,395907050,7250,7250,7250,7250,0
20250227,163000,395907050,7250,7250,7250,7250,0
20250227,162900,395907050,7250,7250,7250,7250,0
20250227,162800,395907050,7250,7250,7250,7250,0
20250227,162700,395907050,7250,7250,7250,7250,0
20250227,162600,395907050,7250,7250,7250,7250,0
20250227,162500,395907050,7250,7250,7250,7250,0
20250227,162400,395907050,7250,7250,7250,7250,0
20250227,162300,395907050,7250,7250,7250,7250,0
20250227,162200,395907050,7250,7250,7250,7250,0
20250227,162100,395907050,7250,7250,7250,7250,0
20250227,162000,395907050,7250,7250,7250,7250,0
20250227,161900,395907050,7250,7250,7250,7250,0
20250227,161800,395907050,7250,7250,7250,7250,0
20250227,161700,395907050,7250,7250,7250,7250,0
20250227,161600,395907050,7250,7250,7250,7250,0
20250227,161500,395907050,7250,7250,7250,7250,0
20250227,161400,395907050,7250,7250,7250,7250,0
20250227,161300,395907050,7250,7250,7250,7250,0
20250227,161200,395907050,7250,7250,7250,7250,0
20250227,161100,395907050,7250,7250,7250,7250,0
20250227,161000,395907050,7250,7250,7250,7250,853
20250227,160900,395907050,7250,7250,7250,7250,0
20250227,160800,395907050,7250,7250,7250,7250,0
20250227,160700,395907050,7250,7250,7250,7250,0
20250227,160600,395907050,7250,7250,7250,7250,0
20250227,160500,395907050,7250,7250,7250,7250,0
20250227,160400,395907050,7250,7250,7250,7250,0
20250227,160300,395907050,7250,7250,7250,7250,0
20250227,160200,395907050,7250,7250,7250,7250,0
20250227,160100,395907050,7250,7250,7250,7250,0
20250227,160000,395907050,7250,7250,7250,7250,0
20250227,155900,395907050,7250,7250,7250,7250,0
20250227,155800,395907050,7250,7250,7250,7250,0
20250227,155700,395907050,7250,7250,7250,7250,0
20250227,155600,395907050,7250,7250,7250,7250,0
20250227,155500,395907050,7250,7250,7250,7250,0
20250227,155400,395907050,7250,7250,7250,7250,0
20250227,155300,395907050,7250,7250,7250,7250,0
20250227,155200,395907050,7250,7250,7250,7250,0
20250227,155100,395907050,7250,7250,7250,7250,0
20250227,155000,395907050,7250,7250,7250,7250,0
20250227,154900,395907050,7250,7250,7250,7250,0
20250227,154800,395907050,7250,7250,7250,7250,0
20250227,154700,395907050,7250,7250,7250,7250,0
20250227,154600,395907050,7250,7250,7250,7250,0
20250227,154500,395907050,7250,7250,7250,7250,0
20250227,154400,395907050,7250,7250,7250,7250,0
20250227,154300,395907050,7250,7250,7250,7250,0
20250227,154200,395907050,7250,7250,7250,7250,0
20250227,154100,395907050,7250,7250,7250,7250,0
20250227,154000,395907050,7250,7250,7250,7250,853
20250227,153900,395907050,7250,7250,7250,7250,0
20250227,153800,395907050,7250,7250,7250,7250,0
20250227,153700,395907050,7250,7250,7250,7250,0
20250227,153600,395907050,7250,7250,7250,7250,0
20250227,153500,395907050,7250,7250,7250,7250,0
20250227,153400,395907050,7250,7250,7250,7250,0
20250227,153300,395907050,7250,7250,7250,7250,0
20250227,153200,395907050,7250,7250,7250,7250,0
20250227,153100,395907050,7250,7250,7250,7250,0
20250227,153000,395907050,7250,7250,7250,7250,853
20250227,152900,389722800,7250,7250,7250,7250,0
20250227,152800,389722800,7250,7250,7250,7250,0
20250227,152700,389722800,7250,7250,7250,7250,0
20250227,152600,389722800,7250,7250,7250,7250,0
20250227,152500,389722800,7250,7250,7250,7250,0
20250227,152400,389722800,7250,7250,7250,7250,0
20250227,152300,389722800,7250,7250,7250,7250,0
20250227,152200,389722800,7250,7250,7250,7250,0
20250227,152100,389722800,7250,7250,7250,7250,0
20250227,152000,389722800,7250,7250,7250,7250,0
20250227,151900,389722800,7250,7240,7250,7240,89
20250227,151800,389078360,7240,7240,7240,7240,20
20250227,151700,388933560,7250,7250,7250,7250,1
20250227,151600,388926310,7240,7240,7240,7240,1
20250227,151500,388919070,7240,7240,7240,7240,2
20250227,151400,388904590,7250,7250,7250,7250,138
20250227,151300,387904090,7250,7250,7250,7250,0
20250227,151200,387904090,7250,7240,7250,7240,2
20250227,151100,387889600,7250,7240,7250,7240,120
20250227,151000,387019800,7250,7240,7250,7240,2
20250227,150900,387005310,7240,7250,7250,7240,3
20250227,150800,386983580,7230,7230,7230,7230,0
20250227,150700,386983580,7230,7230,7230,7230,1
20250227,150600,386976350,7250,7240,7250,7240,10
20250227,150500,386903890,7240,7240,7240,7240,556
20250227,150400,382878450,7250,7240,7250,7240,4
20250227,150300,382849470,7240,7240,7240,7240,1
20250227,150200,382842230,7240,7240,7240,7240,44
20250227,150100,382523670,7240,7240,7240,7240,0
20250227,150000,382523670,7240,7230,7240,7230,141
20250227,145900,381503830,7230,7230,7240,7220,213
20250227,145800,379963750,7240,7230,7240,7230,224
20250227,145700,378344220,7230,7230,7230,7230,1
20250227,145600,378336990,7240,7240,7240,7240,0
20250227,145500,378336990,7240,7240,7240,7240,22
20250227,145400,378177710,7220,7240,7240,7220,12
20250227,145300,378090850,7220,7220,7240,7220,29
20250227,145200,377880930,7240,7240,7240,7240,0
20250227,145100,377880930,7240,7230,7240,7230,22
20250227,145000,377721780,7210,7210,7210,7210,1
20250227,144900,377714570,7230,7230,7230,7230,200
20250227,144800,376268570,7210,7210,7210,7210,2
20250227,144700,376254150,7210,7210,7210,7210,0
20250227,144600,376254150,7210,7210,7210,7210,71
20250227,144500,375742240,7210,7210,7210,7210,500
20250227,144400,372137240,7210,7220,7220,7210,500
20250227,144300,368532230,7210,7210,7210,7210,2
20250227,144200,368517810,7210,7210,7210,7210,1
20250227,144100,368510600,7240,7240,7240,7240,0
20250227,144000,368510600,7240,7240,7240,7240,7
20250227,143900,368459920,7210,7210,7210,7210,0
20250227,143800,368459920,7210,7210,7210,7210,1
20250227,143700,368452710,7210,7210,7210,7210,2
20250227,143600,368438290,7240,7240,7240,7240,0
20250227,143500,368438290,7240,7240,7240,7240,0
20250227,143400,368438290,7240,7240,7240,7240,11
20250227,143300,368358650,7210,7210,7210,7210,0
20250227,143200,368358650,7210,7210,7210,7210,3
20250227,143100,368337020,7240,7240,7240,7240,0
20250227,143000,368337020,7240,7240,7240,7240,0
20250227,142900,368337020,7240,7240,7240,7240,11
20250227,142800,368257380,7200,7200,7200,7200,1
20250227,142700,368250180,7200,7200,7200,7200,2
20250227,142600,368235780,7240,7240,7240,7240,4
20250227,142500,368206820,7250,7250,7250,7250,11
20250227,142400,368127070,7200,7200,7200,7200,1
20250227,142300,368119870,7250,7250,7250,7250,0
20250227,142200,368119870,7250,7200,7250,7200,745
20250227,142100,362755770,7200,7230,7250,7200,45
20250227,142000,362430050,7200,7200,7200,7200,0
20250227,141900,362430050,7200,7200,7200,7200,1
20250227,141800,362422850,7200,7220,7220,7200,1400
20250227,141700,352325290,7220,7220,7220,7220,1
20250227,141600,352318070,7220,7220,7220,7220,1
20250227,141500,352310850,7220,7220,7220,7220,501
20250227,141400,348693630,7220,7220,7220,7220,500
20250227,141300,345083630,7230,7230,7230,7230,1
20250227,141200,345076400,7240,7230,7240,7230,111
20250227,141100,344273600,7220,7220,7220,7220,3
20250227,141000,344251940,7230,7230,7230,7220,1499
20250227,140900,333424050,7230,7240,7240,7230,250
20250227,140800,331616050,7240,7230,7240,7230,125
20250227,140700,330712190,7240,7240,7240,7240,11
20250227,140600,330632550,7210,7240,7240,7210,13
20250227,140500,330538490,7210,7210,7210,7210,1
20250227,140400,330531280,7240,7240,7240,7240,0
20250227,140300,330531280,7240,7240,7240,7240,14
20250227,140200,330429920,7210,7230,7240,7210,13
20250227,140100,330335840,7240,7210,7240,7210,8
20250227,140000,330277950,7240,7240,7240,7200,23
20250227,135900,330111470,7210,7220,7240,7210,1056
20250227,135800,322493810,7240,7220,7240,7220,12
20250227,135700,322406950,7240,7240,7240,7240,0
20250227,135600,322406950,7240,7220,7240,7220,118
20250227,135500,321554770,7220,7220,7250,7220,343
20250227,135400,319074760,7250,7250,7250,7250,11
20250227,135300,318995010,7220,7220,7220,7220,1
20250227,135200,318987790,7250,7250,7250,7250,0
20250227,135100,318987790,7250,7250,7250,7250,13
20250227,135000,318893540,7220,7220,7220,7220,85
20250227,134900,318279840,7210,7220,7220,7210,302
20250227,134800,316099420,7220,7220,7250,7220,211
20250227,134700,314575670,7260,7260,7260,7260,0
20250227,134600,314575670,7260,7260,7260,7260,0
20250227,134500,314575670,7260,7210,7260,7210,9
20250227,134400,314510430,7210,7210,7210,7210,1
20250227,134300,314503220,7260,7260,7260,7260,7
20250227,134200,314452400,7210,7210,7210,7210,100
20250227,134100,313731400,7260,7260,7260,7260,11
20250227,134000,313651540,7210,7210,7260,7210,71
20250227,133900,313139580,7260,7210,7260,7210,12
20250227,133800,313052510,7260,7260,7260,7260,0
20250227,133700,313052510,7260,7260,7260,7260,0
20250227,133600,313052510,7260,7260,7260,7210,443
20250227,133500,309856020,7260,7260,7260,7260,11
20250227,133400,309776160,7230,7260,7260,7230,109
20250227,133300,308987870,7230,7230,7230,7230,1
20250227,133200,308980640,7260,7230,7260,7230,108
20250227,133100,308199470,7260,7260,7260,7260,12
20250227,133000,308112350,7260,7230,7260,7230,123
20250227,132900,307222350,7230,7230,7230,7230,5
20250227,132800,307186200,7250,7230,7250,7230,76
20250227,132700,306635220,7230,7230,7230,7220,542
20250227,132600,302720120,7260,7260,7260,7260,0
20250227,132500,302720120,7260,7250,7260,7250,14
20250227,132400,302618550,7260,7230,7260,7230,22
20250227,132300,302459160,7230,7230,7230,7230,16
20250227,132200,302343480,7260,7260,7260,7260,0
20250227,132100,302343480,7260,7260,7260,7260,0
20250227,132000,302343480,7260,7260,7260,7260,0
20250227,131900,302343480,7260,7230,7260,7230,62
20250227,131800,301893390,7230,7260,7260,7230,8
20250227,131700,301835340,7230,7230,7230,7230,1
20250227,131600,301828110,7260,7260,7260,7260,0
20250227,131500,301828110,7260,7260,7260,7260,0
20250227,131400,301828110,7260,7220,7260,7220,8
20250227,131300,301770070,7220,7220,7220,7220,1
20250227,131200,301762850,7260,7220,7260,7220,12
20250227,131100,301675770,7260,7260,7260,7260,0
20250227,131000,301675770,7260,7220,7260,7220,8
20250227,130900,301617730,7260,7250,7260,7250,18
20250227,130800,301487140,7250,7220,7250,7220,3
20250227,130700,301465420,7260,7220,7260,7220,8
20250227,130600,301407380,7260,7260,7260,7260,7
20250227,130500,301356560,7220,7220,7220,7220,1
20250227,130400,301349340,7260,7260,7260,7260,11
20250227,130300,301269480,7220,7220,7220,7220,1
20250227,130200,301262260,7220,7220,7220,7220,0
20250227,130100,301262260,7220,7220,7220,7220,2
20250227,130000,301247820,7220,7220,7220,7220,0
20250227,125900,301247820,7220,7220,7220,7220,2185
20250227,125800,285472120,7230,7240,7240,7230,65
20250227,125700,285002080,7240,7250,7250,7240,49
20250227,125600,284646840,7260,7280,7280,7260,585
20250227,125500,280394440,7280,7280,7280,7280,113
20250227,125400,279571800,7280,7280,7280,7280,7
20250227,125300,279520840,7260,7260,7260,7260,1
20250227,125200,279513580,7260,7260,7260,7260,2
20250227,125100,279499060,7270,7260,7270,7260,944
20250227,125000,272644380,7260,7270,7270,7260,80
20250227,124900,272063240,7260,7260,7260,7260,13
20250227,124800,271968860,7260,7260,7260,7260,1
20250227,124700,271961600,7260,7260,7260,7260,1
20250227,124600,271954340,7260,7260,7260,7260,1
20250227,124500,271947080,7280,7260,7280,7260,509
20250227,124400,268243150,7260,7260,7260,7260,1
20250227,124300,268235890,7260,7260,7260,7260,0
20250227,124200,268235890,7260,7260,7260,7260,201
20250227,124100,266776630,7260,7260,7260,7260,0
20250227,124000,266776630,7260,7260,7260,7260,1
20250227,123900,266769370,7270,7270,7270,7260,3
20250227,123800,266747570,7260,7260,7260,7260,26
20250227,123700,266558810,7250,7250,7250,7250,0
20250227,123600,266558810,7250,7250,7250,7250,1
20250227,123500,266551560,7260,7260,7260,7250,4
20250227,123400,266522540,7250,7250,7250,7250,0
20250227,123300,266522540,7250,7260,7260,7250,27
20250227,123200,266326710,7260,7260,7260,7260,7
20250227,123100,266275890,7260,7260,7260,7260,4
20250227,123000,266246850,7260,7260,7260,7260,1
20250227,122900,266239590,7270,7270,7270,7270,0
20250227,122800,266239590,7270,7270,7270,7270,4
20250227,122700,266210510,7270,7270,7270,7270,138
20250227,122600,265207250,7250,7250,7250,7250,2
20250227,122500,265192750,7270,7270,7270,7270,2
20250227,122400,265178210,7250,7250,7250,7250,1
20250227,122300,265170960,7270,7270,7270,7270,1
20250227,122200,265163690,7260,7220,7260,7220,2
20250227,122100,265149210,7260,7260,7270,7260,95
20250227,122000,264459480,7270,7270,7270,7270,16
20250227,121900,264343160,7270,7270,7270,7260,52
20250227,121800,263965130,7260,7260,7260,7260,1
20250227,121700,263957870,7260,7260,7260,7260,6
20250227,121600,263914310,7270,7260,7270,7260,6
20250227,121500,263870740,7260,7260,7260,7260,1
20250227,121400,263863480,7280,7260,7280,7260,2
20250227,121300,263848940,7260,7260,7260,7260,1
20250227,121200,263841680,7260,7280,7280,7260,713
20250227,121100,258661040,7260,7250,7270,7250,577
20250227,121000,254469390,7230,7250,7250,7230,8
20250227,120900,254411410,7220,7220,7250,7220,11
20250227,120800,254331960,7250,7230,7250,7220,4166
20250227,120700,224170140,7230,7230,7230,7230,0
20250227,120600,224170140,7230,7240,7240,7230,31
20250227,120500,223945900,7210,7210,7210,7210,91
20250227,120400,223289790,7210,7220,7220,7210,629
20250227,120300,218748420,7210,7210,7210,7210,1
20250227,120200,218741210,7220,7220,7220,7220,0
20250227,120100,218741210,7220,7220,7220,7220,11
20250227,120000,218661790,7200,7200,7200,7200,1
20250227,115900,218654590,7200,7200,7200,7200,221
20250227,115800,217063390,7220,7200,7220,7200,76
20250227,115700,216515970,7200,7200,7200,7200,0
20250227,115600,216515970,7200,7200,7200,7200,1
20250227,115500,216508770,7200,7200,7200,7200,0
20250227,115400,216508770,7200,7200,7200,7200,271
20250227,115300,214557570,7200,7200,7200,7200,100
20250227,115200,213837570,7190,7200,7200,7190,201
20250227,115100,212391990,7200,7200,7200,7200,1
20250227,115000,212384790,7190,7190,7190,7190,0
20250227,114900,212384790,7190,7190,7190,7190,151
20250227,114800,211299100,7240,7240,7240,7240,7
20250227,114700,211248420,7190,7190,7190,7190,12
20250227,114600,211162140,7240,7240,7240,7240,11
20250227,114500,211082500,7190,7190,7190,7190,0
20250227,114400,211082500,7190,7190,7190,7190,1
20250227,114300,211075310,7220,7180,7220,7180,1954
20250227,114200,196967470,7220,7210,7220,7190,3231
20250227,114100,173723610,7210,7210,7210,7210,90
20250227,114000,173074710,7210,7210,7210,7210,0
20250227,113900,173074710,7210,7210,7210,7210,0
20250227,113800,173074710,7210,7210,7210,7210,2
20250227,113700,173060290,7210,7210,7210,7210,111
20250227,113600,172259980,7200,7200,7200,7200,1
20250227,113500,172252780,7200,7200,7200,7200,0
20250227,113400,172252780,7200,7200,7220,7200,519
20250227,113300,168514920,7200,7200,7200,7200,1
20250227,113200,168507720,7220,7220,7220,7220,11
20250227,113100,168428300,7210,7210,7210,7210,776
20250227,113000,162833340,7220,7220,7220,7220,763
20250227,112900,157324480,7210,7210,7210,7210,0
20250227,112800,157324480,7210,7210,7210,7210,1
20250227,112700,157317270,7220,7220,7220,7220,100
20250227,112600,156595270,7240,7210,7240,7210,12
20250227,112500,156508420,7210,7210,7210,7210,124
20250227,112400,155614380,7210,7210,7210,7210,0
20250227,112300,155614380,7210,7210,7210,7210,1
20250227,112200,155607170,7210,7210,7210,7210,340
20250227,112100,153155770,7210,7210,7210,7210,1
20250227,112000,153148560,7210,7240,7240,7210,36
20250227,111900,152887950,7210,7210,7210,7210,10
20250227,111800,152815850,7210,7210,7210,7210,200
20250227,111700,151373850,7210,7210,7210,7210,2
20250227,111600,151359430,7240,7240,7240,7240,100
20250227,111500,150635430,7210,7210,7210,7210,44
20250227,111400,150318190,7210,7210,7210,7210,19
20250227,111300,150181200,7210,7210,7210,7210,0
20250227,111200,150181200,7210,7220,7230,7210,13
20250227,111100,150087440,7210,7210,7210,7210,0
20250227,111000,150087440,7210,7210,7210,7210,3
20250227,110900,150065810,7210,7210,7210,7210,124
20250227,110800,149171770,7230,7220,7230,7210,114
20250227,110700,148348540,7220,7210,7220,7210,2
20250227,110600,148334110,7220,7220,7220,7220,2
20250227,110500,148319670,7230,7230,7230,7230,9
20250227,110400,148254600,7210,7220,7220,7210,502
20250227,110300,144630170,7230,7230,7230,7230,0
20250227,110200,144630170,7230,7220,7230,7220,5
20250227,110100,144594030,7230,7230,7230,7230,2
20250227,110000,144579570,7230,7220,7230,7220,6
20250227,105900,144536210,7230,7230,7230,7220,211
20250227,105800,143010700,7230,7230,7230,7230,0
20250227,105700,143010700,7230,7230,7230,7230,0
20250227,105600,143010700,7230,7210,7230,7210,8
20250227,105500,142952880,7230,7210,7230,7210,43
20250227,105400,142642550,7220,7210,7220,7200,29
20250227,105300,142433410,7230,7230,7230,7230,0
20250227,105200,142433410,7230,7230,7230,7220,273
20250227,105100,140460560,7210,7210,7210,7210,1
20250227,105000,140453350,7220,7230,7240,7200,37
20250227,104900,140185870,7200,7200,7200,7200,0
20250227,104800,140185870,7200,7210,7240,7200,74
20250227,104700,139652330,7210,7210,7210,7210,0
20250227,104600,139652330,7210,7210,7210,7210,2
20250227,104500,139637910,7240,7210,7240,7210,297
20250227,104400,137496330,7210,7210,7210,7210,0
20250227,104300,137496330,7210,7210,7210,7210,1
20250227,104200,137489120,7200,7200,7240,7200,332
20250227,104100,135098280,7240,7200,7240,7200,1649
20250227,104000,123171540,7200,7210,7210,7200,1261
20250227,103900,114088030,7200,7200,7200,7200,0
20250227,103800,114088030,7200,7230,7240,7200,49
20250227,103700,113733330,7240,7230,7240,7200,23
20250227,103600,113566870,7220,7220,7220,7220,1
20250227,103500,113559650,7220,7200,7230,7190,548
20250227,103400,109604310,7220,7220,7220,7220,304
20250227,103300,107409430,7200,7200,7210,7200,140
20250227,103200,106400050,7220,7220,7220,7220,0
20250227,103100,106400050,7220,7220,7220,7220,56
20250227,103000,105995730,7180,7180,7180,7180,155
20250227,102900,104882830,7220,7220,7220,7180,12
20250227,102800,104796230,7180,7180,7180,7180,0
20250227,102700,104796230,7180,7180,7180,7180,1
20250227,102600,104789050,7220,7220,7220,7220,30
20250227,102500,104572450,7220,7180,7220,7180,953
20250227,102400,97707930,7170,7170,7170,7170,1
20250227,102300,97700760,7170,7200,7200,7170,7
20250227,102200,97650450,7210,7170,7210,7170,9
20250227,102100,97585640,7210,7200,7210,7180,50
20250227,102000,97226310,7180,7180,7180,7180,1
20250227,101900,97219130,7210,7210,7210,7190,13
20250227,101800,97125420,7210,7210,7210,7210,23
20250227,101700,96959590,7210,7170,7210,7170,2
20250227,101600,96945210,7210,7170,7210,7170,7
20250227,101500,96894780,7210,7170,7210,7170,39
20250227,101400,96614870,7170,7170,7170,7170,1
20250227,101300,96607700,7210,7210,7210,7210,7
20250227,101200,96557230,7160,7170,7170,7160,690
20250227,101100,91615360,7170,7170,7170,7170,2
20250227,101000,91601020,7210,7170,7210,7170,632
20250227,100900,87069300,7170,7170,7170,7170,1
20250227,100800,87062130,7210,7180,7210,7180,211
20250227,100700,85546940,7180,7180,7180,7180,88
20250227,100600,84915100,7180,7180,7180,7180,1
20250227,100500,84907920,7210,7210,7210,7210,1
20250227,100400,84900710,7210,7180,7210,7180,8
20250227,100300,84843060,7200,7190,7200,7190,148
20250227,100200,83777760,7190,7190,7190,7190,5
20250227,100100,83741810,7190,7190,7190,7180,5
20250227,100000,83705870,7200,7180,7200,7180,192
20250227,095900,82326530,7180,7180,7180,7180,120
20250227,095800,81464930,7180,7180,7180,7180,2
20250227,095700,81450570,7200,7200,7200,7180,142
20250227,095600,80428570,7180,7190,7190,7180,1335
20250227,095500,70831930,7190,7230,7230,7190,58
20250227,095400,70414630,7190,7230,7230,7190,8
20250227,095300,70356830,7190,7230,7230,7190,13
20250227,095200,70263320,7200,7200,7230,7200,1466
20250227,095100,59708090,7200,7200,7200,7200,1
20250227,095000,59700890,7200,7200,7200,7200,2
20250227,094900,59686490,7200,7200,7200,7200,20
20250227,094800,59542490,7210,7220,7220,7210,16
20250227,094700,59427070,7220,7220,7220,7220,9
20250227,094600,59362090,7220,7220,7220,7220,65
20250227,094500,58892790,7200,7200,7220,7200,593
20250227,094400,54623150,7200,7200,7200,7200,30
20250227,094300,54407150,7210,7210,7210,7210,722
20250227,094200,49201530,7210,7240,7240,7210,13
20250227,094100,49107440,7240,7200,7240,7200,11
20250227,094000,49027840,7200,7240,7240,7200,201
20250227,093900,47579870,7210,7240,7240,7210,40
20250227,093800,47290930,7210,7210,7210,7210,0
20250227,093700,47290930,7210,7240,7240,7210,12
20250227,093600,47204080,7220,7220,7220,7220,54
20250227,093500,46814200,7240,7240,7240,7240,1
20250227,093400,46806960,7240,7220,7240,7220,2
20250227,093300,46792500,7220,7220,7220,7220,0
20250227,093200,46792500,7220,7220,7220,7220,1
20250227,093100,46785280,7240,7240,7240,7240,3
20250227,093000,46763560,7220,7220,7220,7220,4
20250227,092900,46734680,7240,7240,7240,7240,0
20250227,092800,46734680,7240,7240,7240,7240,0
20250227,092700,46734680,7240,7230,7240,7230,51
20250227,092600,46365940,7230,7240,7240,7230,242
20250227,092500,44616010,7240,7240,7240,7240,50
20250227,092400,44254010,7250,7240,7250,7240,288
20250227,092300,42167890,7250,7250,7250,7250,50
20250227,092200,41805390,7250,7210,7250,7210,51
20250227,092100,41437470,7210,7200,7210,7200,11
20250227,092000,41358260,7200,7200,7200,7200,0
20250227,091900,41358260,7200,7190,7200,7190,750
20250227,091800,35959250,7200,7210,7210,7200,31
20250227,091700,35736040,7220,7210,7220,7190,159
20250227,091600,34592050,7210,7190,7220,7190,26
20250227,091500,34404580,7220,7220,7220,7220,0
20250227,091400,34404580,7220,7240,7240,7180,605
20250227,091300,30057240,7210,7220,7250,7210,702
20250227,091200,24995770,7250,7240,7250,7210,594
20250227,091100,20707420,7290,7290,7290,7290,0
20250227,091000,20707420,7290,7250,7290,7240,272
20250227,090900,18737080,7260,7260,7260,7250,20
20250227,090800,18591930,7290,7250,7290,7250,129
20250227,090700,17655440,7260,7250,7260,7250,224
20250227,090600,16031430,7250,7250,7250,7220,74
20250227,090500,15496430,7220,7240,7240,7220,50
20250227,090400,15135250,7240,7230,7240,7230,484
20250227,090300,11631600,7230,7240,7240,7230,63
20250227,090200,11176040,7250,7270,7270,7250,427
20250227,090100,8075900,7280,7280,7280,7280,411
20250227,090000,5083820,7280,7310,7310,7280,642
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191000 395907050 7250 7250 7250 7250 853
3 20250227 190900 395907050 7250 7250 7250 7250 0
4 20250227 190800 395907050 7250 7250 7250 7250 0
5 20250227 190700 395907050 7250 7250 7250 7250 0
6 20250227 190600 395907050 7250 7250 7250 7250 0
7 20250227 190500 395907050 7250 7250 7250 7250 0
8 20250227 190400 395907050 7250 7250 7250 7250 0
9 20250227 190300 395907050 7250 7250 7250 7250 0
10 20250227 190200 395907050 7250 7250 7250 7250 0
11 20250227 190100 395907050 7250 7250 7250 7250 0
12 20250227 190000 395907050 7250 7250 7250 7250 0
13 20250227 185900 395907050 7250 7250 7250 7250 0
14 20250227 185800 395907050 7250 7250 7250 7250 0
15 20250227 185700 395907050 7250 7250 7250 7250 0
16 20250227 185600 395907050 7250 7250 7250 7250 0
17 20250227 185500 395907050 7250 7250 7250 7250 0
18 20250227 185400 395907050 7250 7250 7250 7250 0
19 20250227 185300 395907050 7250 7250 7250 7250 0
20 20250227 185200 395907050 7250 7250 7250 7250 0
21 20250227 185100 395907050 7250 7250 7250 7250 0
22 20250227 185000 395907050 7250 7250 7250 7250 0
23 20250227 184900 395907050 7250 7250 7250 7250 0
24 20250227 184800 395907050 7250 7250 7250 7250 0
25 20250227 184700 395907050 7250 7250 7250 7250 0
26 20250227 184600 395907050 7250 7250 7250 7250 0
27 20250227 184500 395907050 7250 7250 7250 7250 0
28 20250227 184400 395907050 7250 7250 7250 7250 0
29 20250227 184300 395907050 7250 7250 7250 7250 0
30 20250227 184200 395907050 7250 7250 7250 7250 0
31 20250227 184100 395907050 7250 7250 7250 7250 0
32 20250227 184000 395907050 7250 7250 7250 7250 853
33 20250227 183900 395907050 7250 7250 7250 7250 0
34 20250227 183800 395907050 7250 7250 7250 7250 0
35 20250227 183700 395907050 7250 7250 7250 7250 0
36 20250227 183600 395907050 7250 7250 7250 7250 0
37 20250227 183500 395907050 7250 7250 7250 7250 0
38 20250227 183400 395907050 7250 7250 7250 7250 0
39 20250227 183300 395907050 7250 7250 7250 7250 0
40 20250227 183200 395907050 7250 7250 7250 7250 0
41 20250227 183100 395907050 7250 7250 7250 7250 0
42 20250227 183000 395907050 7250 7250 7250 7250 0
43 20250227 182900 395907050 7250 7250 7250 7250 0
44 20250227 182800 395907050 7250 7250 7250 7250 0
45 20250227 182700 395907050 7250 7250 7250 7250 0
46 20250227 182600 395907050 7250 7250 7250 7250 0
47 20250227 182500 395907050 7250 7250 7250 7250 0
48 20250227 182400 395907050 7250 7250 7250 7250 0
49 20250227 182300 395907050 7250 7250 7250 7250 0
50 20250227 182200 395907050 7250 7250 7250 7250 0
51 20250227 182100 395907050 7250 7250 7250 7250 0
52 20250227 182000 395907050 7250 7250 7250 7250 0
53 20250227 181900 395907050 7250 7250 7250 7250 0
54 20250227 181800 395907050 7250 7250 7250 7250 0
55 20250227 181700 395907050 7250 7250 7250 7250 0
56 20250227 181600 395907050 7250 7250 7250 7250 0
57 20250227 181500 395907050 7250 7250 7250 7250 0
58 20250227 181400 395907050 7250 7250 7250 7250 0
59 20250227 181300 395907050 7250 7250 7250 7250 0
60 20250227 181200 395907050 7250 7250 7250 7250 0
61 20250227 181100 395907050 7250 7250 7250 7250 0
62 20250227 181000 395907050 7250 7250 7250 7250 853
63 20250227 180900 395907050 7250 7250 7250 7250 0
64 20250227 180800 395907050 7250 7250 7250 7250 0
65 20250227 180700 395907050 7250 7250 7250 7250 0
66 20250227 180600 395907050 7250 7250 7250 7250 0
67 20250227 180500 395907050 7250 7250 7250 7250 0
68 20250227 180400 395907050 7250 7250 7250 7250 0
69 20250227 180300 395907050 7250 7250 7250 7250 0
70 20250227 180200 395907050 7250 7250 7250 7250 0
71 20250227 180100 395907050 7250 7250 7250 7250 0
72 20250227 180000 395907050 7250 7250 7250 7250 0
73 20250227 175900 395907050 7250 7250 7250 7250 0
74 20250227 175800 395907050 7250 7250 7250 7250 0
75 20250227 175700 395907050 7250 7250 7250 7250 0
76 20250227 175600 395907050 7250 7250 7250 7250 0
77 20250227 175500 395907050 7250 7250 7250 7250 0
78 20250227 175400 395907050 7250 7250 7250 7250 0
79 20250227 175300 395907050 7250 7250 7250 7250 0
80 20250227 175200 395907050 7250 7250 7250 7250 0
81 20250227 175100 395907050 7250 7250 7250 7250 0
82 20250227 175000 395907050 7250 7250 7250 7250 0
83 20250227 174900 395907050 7250 7250 7250 7250 0
84 20250227 174800 395907050 7250 7250 7250 7250 0
85 20250227 174700 395907050 7250 7250 7250 7250 0
86 20250227 174600 395907050 7250 7250 7250 7250 0
87 20250227 174500 395907050 7250 7250 7250 7250 0
88 20250227 174400 395907050 7250 7250 7250 7250 0
89 20250227 174300 395907050 7250 7250 7250 7250 0
90 20250227 174200 395907050 7250 7250 7250 7250 0
91 20250227 174100 395907050 7250 7250 7250 7250 0
92 20250227 174000 395907050 7250 7250 7250 7250 853
93 20250227 173900 395907050 7250 7250 7250 7250 0
94 20250227 173800 395907050 7250 7250 7250 7250 0
95 20250227 173700 395907050 7250 7250 7250 7250 0
96 20250227 173600 395907050 7250 7250 7250 7250 0
97 20250227 173500 395907050 7250 7250 7250 7250 0
98 20250227 173400 395907050 7250 7250 7250 7250 0
99 20250227 173300 395907050 7250 7250 7250 7250 0
100 20250227 173200 395907050 7250 7250 7250 7250 0
101 20250227 173100 395907050 7250 7250 7250 7250 0
102 20250227 173000 395907050 7250 7250 7250 7250 0
103 20250227 172900 395907050 7250 7250 7250 7250 0
104 20250227 172800 395907050 7250 7250 7250 7250 0
105 20250227 172700 395907050 7250 7250 7250 7250 0
106 20250227 172600 395907050 7250 7250 7250 7250 0
107 20250227 172500 395907050 7250 7250 7250 7250 0
108 20250227 172400 395907050 7250 7250 7250 7250 0
109 20250227 172300 395907050 7250 7250 7250 7250 0
110 20250227 172200 395907050 7250 7250 7250 7250 0
111 20250227 172100 395907050 7250 7250 7250 7250 0
112 20250227 172000 395907050 7250 7250 7250 7250 0
113 20250227 171900 395907050 7250 7250 7250 7250 0
114 20250227 171800 395907050 7250 7250 7250 7250 0
115 20250227 171700 395907050 7250 7250 7250 7250 0
116 20250227 171600 395907050 7250 7250 7250 7250 0
117 20250227 171500 395907050 7250 7250 7250 7250 0
118 20250227 171400 395907050 7250 7250 7250 7250 0
119 20250227 171300 395907050 7250 7250 7250 7250 0
120 20250227 171200 395907050 7250 7250 7250 7250 0
121 20250227 171100 395907050 7250 7250 7250 7250 0
122 20250227 171000 395907050 7250 7250 7250 7250 853
123 20250227 170900 395907050 7250 7250 7250 7250 0
124 20250227 170800 395907050 7250 7250 7250 7250 0
125 20250227 170700 395907050 7250 7250 7250 7250 0
126 20250227 170600 395907050 7250 7250 7250 7250 0
127 20250227 170500 395907050 7250 7250 7250 7250 0
128 20250227 170400 395907050 7250 7250 7250 7250 0
129 20250227 170300 395907050 7250 7250 7250 7250 0
130 20250227 170200 395907050 7250 7250 7250 7250 0
131 20250227 170100 395907050 7250 7250 7250 7250 0
132 20250227 170000 395907050 7250 7250 7250 7250 0
133 20250227 165900 395907050 7250 7250 7250 7250 0
134 20250227 165800 395907050 7250 7250 7250 7250 0
135 20250227 165700 395907050 7250 7250 7250 7250 0
136 20250227 165600 395907050 7250 7250 7250 7250 0
137 20250227 165500 395907050 7250 7250 7250 7250 0
138 20250227 165400 395907050 7250 7250 7250 7250 0
139 20250227 165300 395907050 7250 7250 7250 7250 0
140 20250227 165200 395907050 7250 7250 7250 7250 0
141 20250227 165100 395907050 7250 7250 7250 7250 0
142 20250227 165000 395907050 7250 7250 7250 7250 0
143 20250227 164900 395907050 7250 7250 7250 7250 0
144 20250227 164800 395907050 7250 7250 7250 7250 0
145 20250227 164700 395907050 7250 7250 7250 7250 0
146 20250227 164600 395907050 7250 7250 7250 7250 0
147 20250227 164500 395907050 7250 7250 7250 7250 0
148 20250227 164400 395907050 7250 7250 7250 7250 0
149 20250227 164300 395907050 7250 7250 7250 7250 0
150 20250227 164200 395907050 7250 7250 7250 7250 0
151 20250227 164100 395907050 7250 7250 7250 7250 0
152 20250227 164000 395907050 7250 7250 7250 7250 853
153 20250227 163900 395907050 7250 7250 7250 7250 0
154 20250227 163800 395907050 7250 7250 7250 7250 0
155 20250227 163700 395907050 7250 7250 7250 7250 0
156 20250227 163600 395907050 7250 7250 7250 7250 0
157 20250227 163500 395907050 7250 7250 7250 7250 0
158 20250227 163400 395907050 7250 7250 7250 7250 0
159 20250227 163300 395907050 7250 7250 7250 7250 0
160 20250227 163200 395907050 7250 7250 7250 7250 0
161 20250227 163100 395907050 7250 7250 7250 7250 0
162 20250227 163000 395907050 7250 7250 7250 7250 0
163 20250227 162900 395907050 7250 7250 7250 7250 0
164 20250227 162800 395907050 7250 7250 7250 7250 0
165 20250227 162700 395907050 7250 7250 7250 7250 0
166 20250227 162600 395907050 7250 7250 7250 7250 0
167 20250227 162500 395907050 7250 7250 7250 7250 0
168 20250227 162400 395907050 7250 7250 7250 7250 0
169 20250227 162300 395907050 7250 7250 7250 7250 0
170 20250227 162200 395907050 7250 7250 7250 7250 0
171 20250227 162100 395907050 7250 7250 7250 7250 0
172 20250227 162000 395907050 7250 7250 7250 7250 0
173 20250227 161900 395907050 7250 7250 7250 7250 0
174 20250227 161800 395907050 7250 7250 7250 7250 0
175 20250227 161700 395907050 7250 7250 7250 7250 0
176 20250227 161600 395907050 7250 7250 7250 7250 0
177 20250227 161500 395907050 7250 7250 7250 7250 0
178 20250227 161400 395907050 7250 7250 7250 7250 0
179 20250227 161300 395907050 7250 7250 7250 7250 0
180 20250227 161200 395907050 7250 7250 7250 7250 0
181 20250227 161100 395907050 7250 7250 7250 7250 0
182 20250227 161000 395907050 7250 7250 7250 7250 853
183 20250227 160900 395907050 7250 7250 7250 7250 0
184 20250227 160800 395907050 7250 7250 7250 7250 0
185 20250227 160700 395907050 7250 7250 7250 7250 0
186 20250227 160600 395907050 7250 7250 7250 7250 0
187 20250227 160500 395907050 7250 7250 7250 7250 0
188 20250227 160400 395907050 7250 7250 7250 7250 0
189 20250227 160300 395907050 7250 7250 7250 7250 0
190 20250227 160200 395907050 7250 7250 7250 7250 0
191 20250227 160100 395907050 7250 7250 7250 7250 0
192 20250227 160000 395907050 7250 7250 7250 7250 0
193 20250227 155900 395907050 7250 7250 7250 7250 0
194 20250227 155800 395907050 7250 7250 7250 7250 0
195 20250227 155700 395907050 7250 7250 7250 7250 0
196 20250227 155600 395907050 7250 7250 7250 7250 0
197 20250227 155500 395907050 7250 7250 7250 7250 0
198 20250227 155400 395907050 7250 7250 7250 7250 0
199 20250227 155300 395907050 7250 7250 7250 7250 0
200 20250227 155200 395907050 7250 7250 7250 7250 0
201 20250227 155100 395907050 7250 7250 7250 7250 0
202 20250227 155000 395907050 7250 7250 7250 7250 0
203 20250227 154900 395907050 7250 7250 7250 7250 0
204 20250227 154800 395907050 7250 7250 7250 7250 0
205 20250227 154700 395907050 7250 7250 7250 7250 0
206 20250227 154600 395907050 7250 7250 7250 7250 0
207 20250227 154500 395907050 7250 7250 7250 7250 0
208 20250227 154400 395907050 7250 7250 7250 7250 0
209 20250227 154300 395907050 7250 7250 7250 7250 0
210 20250227 154200 395907050 7250 7250 7250 7250 0
211 20250227 154100 395907050 7250 7250 7250 7250 0
212 20250227 154000 395907050 7250 7250 7250 7250 853
213 20250227 153900 395907050 7250 7250 7250 7250 0
214 20250227 153800 395907050 7250 7250 7250 7250 0
215 20250227 153700 395907050 7250 7250 7250 7250 0
216 20250227 153600 395907050 7250 7250 7250 7250 0
217 20250227 153500 395907050 7250 7250 7250 7250 0
218 20250227 153400 395907050 7250 7250 7250 7250 0
219 20250227 153300 395907050 7250 7250 7250 7250 0
220 20250227 153200 395907050 7250 7250 7250 7250 0
221 20250227 153100 395907050 7250 7250 7250 7250 0
222 20250227 153000 395907050 7250 7250 7250 7250 853
223 20250227 152900 389722800 7250 7250 7250 7250 0
224 20250227 152800 389722800 7250 7250 7250 7250 0
225 20250227 152700 389722800 7250 7250 7250 7250 0
226 20250227 152600 389722800 7250 7250 7250 7250 0
227 20250227 152500 389722800 7250 7250 7250 7250 0
228 20250227 152400 389722800 7250 7250 7250 7250 0
229 20250227 152300 389722800 7250 7250 7250 7250 0
230 20250227 152200 389722800 7250 7250 7250 7250 0
231 20250227 152100 389722800 7250 7250 7250 7250 0
232 20250227 152000 389722800 7250 7250 7250 7250 0
233 20250227 151900 389722800 7250 7240 7250 7240 89
234 20250227 151800 389078360 7240 7240 7240 7240 20
235 20250227 151700 388933560 7250 7250 7250 7250 1
236 20250227 151600 388926310 7240 7240 7240 7240 1
237 20250227 151500 388919070 7240 7240 7240 7240 2
238 20250227 151400 388904590 7250 7250 7250 7250 138
239 20250227 151300 387904090 7250 7250 7250 7250 0
240 20250227 151200 387904090 7250 7240 7250 7240 2
241 20250227 151100 387889600 7250 7240 7250 7240 120
242 20250227 151000 387019800 7250 7240 7250 7240 2
243 20250227 150900 387005310 7240 7250 7250 7240 3
244 20250227 150800 386983580 7230 7230 7230 7230 0
245 20250227 150700 386983580 7230 7230 7230 7230 1
246 20250227 150600 386976350 7250 7240 7250 7240 10
247 20250227 150500 386903890 7240 7240 7240 7240 556
248 20250227 150400 382878450 7250 7240 7250 7240 4
249 20250227 150300 382849470 7240 7240 7240 7240 1
250 20250227 150200 382842230 7240 7240 7240 7240 44
251 20250227 150100 382523670 7240 7240 7240 7240 0
252 20250227 150000 382523670 7240 7230 7240 7230 141
253 20250227 145900 381503830 7230 7230 7240 7220 213
254 20250227 145800 379963750 7240 7230 7240 7230 224
255 20250227 145700 378344220 7230 7230 7230 7230 1
256 20250227 145600 378336990 7240 7240 7240 7240 0
257 20250227 145500 378336990 7240 7240 7240 7240 22
258 20250227 145400 378177710 7220 7240 7240 7220 12
259 20250227 145300 378090850 7220 7220 7240 7220 29
260 20250227 145200 377880930 7240 7240 7240 7240 0
261 20250227 145100 377880930 7240 7230 7240 7230 22
262 20250227 145000 377721780 7210 7210 7210 7210 1
263 20250227 144900 377714570 7230 7230 7230 7230 200
264 20250227 144800 376268570 7210 7210 7210 7210 2
265 20250227 144700 376254150 7210 7210 7210 7210 0
266 20250227 144600 376254150 7210 7210 7210 7210 71
267 20250227 144500 375742240 7210 7210 7210 7210 500
268 20250227 144400 372137240 7210 7220 7220 7210 500
269 20250227 144300 368532230 7210 7210 7210 7210 2
270 20250227 144200 368517810 7210 7210 7210 7210 1
271 20250227 144100 368510600 7240 7240 7240 7240 0
272 20250227 144000 368510600 7240 7240 7240 7240 7
273 20250227 143900 368459920 7210 7210 7210 7210 0
274 20250227 143800 368459920 7210 7210 7210 7210 1
275 20250227 143700 368452710 7210 7210 7210 7210 2
276 20250227 143600 368438290 7240 7240 7240 7240 0
277 20250227 143500 368438290 7240 7240 7240 7240 0
278 20250227 143400 368438290 7240 7240 7240 7240 11
279 20250227 143300 368358650 7210 7210 7210 7210 0
280 20250227 143200 368358650 7210 7210 7210 7210 3
281 20250227 143100 368337020 7240 7240 7240 7240 0
282 20250227 143000 368337020 7240 7240 7240 7240 0
283 20250227 142900 368337020 7240 7240 7240 7240 11
284 20250227 142800 368257380 7200 7200 7200 7200 1
285 20250227 142700 368250180 7200 7200 7200 7200 2
286 20250227 142600 368235780 7240 7240 7240 7240 4
287 20250227 142500 368206820 7250 7250 7250 7250 11
288 20250227 142400 368127070 7200 7200 7200 7200 1
289 20250227 142300 368119870 7250 7250 7250 7250 0
290 20250227 142200 368119870 7250 7200 7250 7200 745
291 20250227 142100 362755770 7200 7230 7250 7200 45
292 20250227 142000 362430050 7200 7200 7200 7200 0
293 20250227 141900 362430050 7200 7200 7200 7200 1
294 20250227 141800 362422850 7200 7220 7220 7200 1400
295 20250227 141700 352325290 7220 7220 7220 7220 1
296 20250227 141600 352318070 7220 7220 7220 7220 1
297 20250227 141500 352310850 7220 7220 7220 7220 501
298 20250227 141400 348693630 7220 7220 7220 7220 500
299 20250227 141300 345083630 7230 7230 7230 7230 1
300 20250227 141200 345076400 7240 7230 7240 7230 111
301 20250227 141100 344273600 7220 7220 7220 7220 3
302 20250227 141000 344251940 7230 7230 7230 7220 1499
303 20250227 140900 333424050 7230 7240 7240 7230 250
304 20250227 140800 331616050 7240 7230 7240 7230 125
305 20250227 140700 330712190 7240 7240 7240 7240 11
306 20250227 140600 330632550 7210 7240 7240 7210 13
307 20250227 140500 330538490 7210 7210 7210 7210 1
308 20250227 140400 330531280 7240 7240 7240 7240 0
309 20250227 140300 330531280 7240 7240 7240 7240 14
310 20250227 140200 330429920 7210 7230 7240 7210 13
311 20250227 140100 330335840 7240 7210 7240 7210 8
312 20250227 140000 330277950 7240 7240 7240 7200 23
313 20250227 135900 330111470 7210 7220 7240 7210 1056
314 20250227 135800 322493810 7240 7220 7240 7220 12
315 20250227 135700 322406950 7240 7240 7240 7240 0
316 20250227 135600 322406950 7240 7220 7240 7220 118
317 20250227 135500 321554770 7220 7220 7250 7220 343
318 20250227 135400 319074760 7250 7250 7250 7250 11
319 20250227 135300 318995010 7220 7220 7220 7220 1
320 20250227 135200 318987790 7250 7250 7250 7250 0
321 20250227 135100 318987790 7250 7250 7250 7250 13
322 20250227 135000 318893540 7220 7220 7220 7220 85
323 20250227 134900 318279840 7210 7220 7220 7210 302
324 20250227 134800 316099420 7220 7220 7250 7220 211
325 20250227 134700 314575670 7260 7260 7260 7260 0
326 20250227 134600 314575670 7260 7260 7260 7260 0
327 20250227 134500 314575670 7260 7210 7260 7210 9
328 20250227 134400 314510430 7210 7210 7210 7210 1
329 20250227 134300 314503220 7260 7260 7260 7260 7
330 20250227 134200 314452400 7210 7210 7210 7210 100
331 20250227 134100 313731400 7260 7260 7260 7260 11
332 20250227 134000 313651540 7210 7210 7260 7210 71
333 20250227 133900 313139580 7260 7210 7260 7210 12
334 20250227 133800 313052510 7260 7260 7260 7260 0
335 20250227 133700 313052510 7260 7260 7260 7260 0
336 20250227 133600 313052510 7260 7260 7260 7210 443
337 20250227 133500 309856020 7260 7260 7260 7260 11
338 20250227 133400 309776160 7230 7260 7260 7230 109
339 20250227 133300 308987870 7230 7230 7230 7230 1
340 20250227 133200 308980640 7260 7230 7260 7230 108
341 20250227 133100 308199470 7260 7260 7260 7260 12
342 20250227 133000 308112350 7260 7230 7260 7230 123
343 20250227 132900 307222350 7230 7230 7230 7230 5
344 20250227 132800 307186200 7250 7230 7250 7230 76
345 20250227 132700 306635220 7230 7230 7230 7220 542
346 20250227 132600 302720120 7260 7260 7260 7260 0
347 20250227 132500 302720120 7260 7250 7260 7250 14
348 20250227 132400 302618550 7260 7230 7260 7230 22
349 20250227 132300 302459160 7230 7230 7230 7230 16
350 20250227 132200 302343480 7260 7260 7260 7260 0
351 20250227 132100 302343480 7260 7260 7260 7260 0
352 20250227 132000 302343480 7260 7260 7260 7260 0
353 20250227 131900 302343480 7260 7230 7260 7230 62
354 20250227 131800 301893390 7230 7260 7260 7230 8
355 20250227 131700 301835340 7230 7230 7230 7230 1
356 20250227 131600 301828110 7260 7260 7260 7260 0
357 20250227 131500 301828110 7260 7260 7260 7260 0
358 20250227 131400 301828110 7260 7220 7260 7220 8
359 20250227 131300 301770070 7220 7220 7220 7220 1
360 20250227 131200 301762850 7260 7220 7260 7220 12
361 20250227 131100 301675770 7260 7260 7260 7260 0
362 20250227 131000 301675770 7260 7220 7260 7220 8
363 20250227 130900 301617730 7260 7250 7260 7250 18
364 20250227 130800 301487140 7250 7220 7250 7220 3
365 20250227 130700 301465420 7260 7220 7260 7220 8
366 20250227 130600 301407380 7260 7260 7260 7260 7
367 20250227 130500 301356560 7220 7220 7220 7220 1
368 20250227 130400 301349340 7260 7260 7260 7260 11
369 20250227 130300 301269480 7220 7220 7220 7220 1
370 20250227 130200 301262260 7220 7220 7220 7220 0
371 20250227 130100 301262260 7220 7220 7220 7220 2
372 20250227 130000 301247820 7220 7220 7220 7220 0
373 20250227 125900 301247820 7220 7220 7220 7220 2185
374 20250227 125800 285472120 7230 7240 7240 7230 65
375 20250227 125700 285002080 7240 7250 7250 7240 49
376 20250227 125600 284646840 7260 7280 7280 7260 585
377 20250227 125500 280394440 7280 7280 7280 7280 113
378 20250227 125400 279571800 7280 7280 7280 7280 7
379 20250227 125300 279520840 7260 7260 7260 7260 1
380 20250227 125200 279513580 7260 7260 7260 7260 2
381 20250227 125100 279499060 7270 7260 7270 7260 944
382 20250227 125000 272644380 7260 7270 7270 7260 80
383 20250227 124900 272063240 7260 7260 7260 7260 13
384 20250227 124800 271968860 7260 7260 7260 7260 1
385 20250227 124700 271961600 7260 7260 7260 7260 1
386 20250227 124600 271954340 7260 7260 7260 7260 1
387 20250227 124500 271947080 7280 7260 7280 7260 509
388 20250227 124400 268243150 7260 7260 7260 7260 1
389 20250227 124300 268235890 7260 7260 7260 7260 0
390 20250227 124200 268235890 7260 7260 7260 7260 201
391 20250227 124100 266776630 7260 7260 7260 7260 0
392 20250227 124000 266776630 7260 7260 7260 7260 1
393 20250227 123900 266769370 7270 7270 7270 7260 3
394 20250227 123800 266747570 7260 7260 7260 7260 26
395 20250227 123700 266558810 7250 7250 7250 7250 0
396 20250227 123600 266558810 7250 7250 7250 7250 1
397 20250227 123500 266551560 7260 7260 7260 7250 4
398 20250227 123400 266522540 7250 7250 7250 7250 0
399 20250227 123300 266522540 7250 7260 7260 7250 27
400 20250227 123200 266326710 7260 7260 7260 7260 7
401 20250227 123100 266275890 7260 7260 7260 7260 4
402 20250227 123000 266246850 7260 7260 7260 7260 1
403 20250227 122900 266239590 7270 7270 7270 7270 0
404 20250227 122800 266239590 7270 7270 7270 7270 4
405 20250227 122700 266210510 7270 7270 7270 7270 138
406 20250227 122600 265207250 7250 7250 7250 7250 2
407 20250227 122500 265192750 7270 7270 7270 7270 2
408 20250227 122400 265178210 7250 7250 7250 7250 1
409 20250227 122300 265170960 7270 7270 7270 7270 1
410 20250227 122200 265163690 7260 7220 7260 7220 2
411 20250227 122100 265149210 7260 7260 7270 7260 95
412 20250227 122000 264459480 7270 7270 7270 7270 16
413 20250227 121900 264343160 7270 7270 7270 7260 52
414 20250227 121800 263965130 7260 7260 7260 7260 1
415 20250227 121700 263957870 7260 7260 7260 7260 6
416 20250227 121600 263914310 7270 7260 7270 7260 6
417 20250227 121500 263870740 7260 7260 7260 7260 1
418 20250227 121400 263863480 7280 7260 7280 7260 2
419 20250227 121300 263848940 7260 7260 7260 7260 1
420 20250227 121200 263841680 7260 7280 7280 7260 713
421 20250227 121100 258661040 7260 7250 7270 7250 577
422 20250227 121000 254469390 7230 7250 7250 7230 8
423 20250227 120900 254411410 7220 7220 7250 7220 11
424 20250227 120800 254331960 7250 7230 7250 7220 4166
425 20250227 120700 224170140 7230 7230 7230 7230 0
426 20250227 120600 224170140 7230 7240 7240 7230 31
427 20250227 120500 223945900 7210 7210 7210 7210 91
428 20250227 120400 223289790 7210 7220 7220 7210 629
429 20250227 120300 218748420 7210 7210 7210 7210 1
430 20250227 120200 218741210 7220 7220 7220 7220 0
431 20250227 120100 218741210 7220 7220 7220 7220 11
432 20250227 120000 218661790 7200 7200 7200 7200 1
433 20250227 115900 218654590 7200 7200 7200 7200 221
434 20250227 115800 217063390 7220 7200 7220 7200 76
435 20250227 115700 216515970 7200 7200 7200 7200 0
436 20250227 115600 216515970 7200 7200 7200 7200 1
437 20250227 115500 216508770 7200 7200 7200 7200 0
438 20250227 115400 216508770 7200 7200 7200 7200 271
439 20250227 115300 214557570 7200 7200 7200 7200 100
440 20250227 115200 213837570 7190 7200 7200 7190 201
441 20250227 115100 212391990 7200 7200 7200 7200 1
442 20250227 115000 212384790 7190 7190 7190 7190 0
443 20250227 114900 212384790 7190 7190 7190 7190 151
444 20250227 114800 211299100 7240 7240 7240 7240 7
445 20250227 114700 211248420 7190 7190 7190 7190 12
446 20250227 114600 211162140 7240 7240 7240 7240 11
447 20250227 114500 211082500 7190 7190 7190 7190 0
448 20250227 114400 211082500 7190 7190 7190 7190 1
449 20250227 114300 211075310 7220 7180 7220 7180 1954
450 20250227 114200 196967470 7220 7210 7220 7190 3231
451 20250227 114100 173723610 7210 7210 7210 7210 90
452 20250227 114000 173074710 7210 7210 7210 7210 0
453 20250227 113900 173074710 7210 7210 7210 7210 0
454 20250227 113800 173074710 7210 7210 7210 7210 2
455 20250227 113700 173060290 7210 7210 7210 7210 111
456 20250227 113600 172259980 7200 7200 7200 7200 1
457 20250227 113500 172252780 7200 7200 7200 7200 0
458 20250227 113400 172252780 7200 7200 7220 7200 519
459 20250227 113300 168514920 7200 7200 7200 7200 1
460 20250227 113200 168507720 7220 7220 7220 7220 11
461 20250227 113100 168428300 7210 7210 7210 7210 776
462 20250227 113000 162833340 7220 7220 7220 7220 763
463 20250227 112900 157324480 7210 7210 7210 7210 0
464 20250227 112800 157324480 7210 7210 7210 7210 1
465 20250227 112700 157317270 7220 7220 7220 7220 100
466 20250227 112600 156595270 7240 7210 7240 7210 12
467 20250227 112500 156508420 7210 7210 7210 7210 124
468 20250227 112400 155614380 7210 7210 7210 7210 0
469 20250227 112300 155614380 7210 7210 7210 7210 1
470 20250227 112200 155607170 7210 7210 7210 7210 340
471 20250227 112100 153155770 7210 7210 7210 7210 1
472 20250227 112000 153148560 7210 7240 7240 7210 36
473 20250227 111900 152887950 7210 7210 7210 7210 10
474 20250227 111800 152815850 7210 7210 7210 7210 200
475 20250227 111700 151373850 7210 7210 7210 7210 2
476 20250227 111600 151359430 7240 7240 7240 7240 100
477 20250227 111500 150635430 7210 7210 7210 7210 44
478 20250227 111400 150318190 7210 7210 7210 7210 19
479 20250227 111300 150181200 7210 7210 7210 7210 0
480 20250227 111200 150181200 7210 7220 7230 7210 13
481 20250227 111100 150087440 7210 7210 7210 7210 0
482 20250227 111000 150087440 7210 7210 7210 7210 3
483 20250227 110900 150065810 7210 7210 7210 7210 124
484 20250227 110800 149171770 7230 7220 7230 7210 114
485 20250227 110700 148348540 7220 7210 7220 7210 2
486 20250227 110600 148334110 7220 7220 7220 7220 2
487 20250227 110500 148319670 7230 7230 7230 7230 9
488 20250227 110400 148254600 7210 7220 7220 7210 502
489 20250227 110300 144630170 7230 7230 7230 7230 0
490 20250227 110200 144630170 7230 7220 7230 7220 5
491 20250227 110100 144594030 7230 7230 7230 7230 2
492 20250227 110000 144579570 7230 7220 7230 7220 6
493 20250227 105900 144536210 7230 7230 7230 7220 211
494 20250227 105800 143010700 7230 7230 7230 7230 0
495 20250227 105700 143010700 7230 7230 7230 7230 0
496 20250227 105600 143010700 7230 7210 7230 7210 8
497 20250227 105500 142952880 7230 7210 7230 7210 43
498 20250227 105400 142642550 7220 7210 7220 7200 29
499 20250227 105300 142433410 7230 7230 7230 7230 0
500 20250227 105200 142433410 7230 7230 7230 7220 273
501 20250227 105100 140460560 7210 7210 7210 7210 1
502 20250227 105000 140453350 7220 7230 7240 7200 37
503 20250227 104900 140185870 7200 7200 7200 7200 0
504 20250227 104800 140185870 7200 7210 7240 7200 74
505 20250227 104700 139652330 7210 7210 7210 7210 0
506 20250227 104600 139652330 7210 7210 7210 7210 2
507 20250227 104500 139637910 7240 7210 7240 7210 297
508 20250227 104400 137496330 7210 7210 7210 7210 0
509 20250227 104300 137496330 7210 7210 7210 7210 1
510 20250227 104200 137489120 7200 7200 7240 7200 332
511 20250227 104100 135098280 7240 7200 7240 7200 1649
512 20250227 104000 123171540 7200 7210 7210 7200 1261
513 20250227 103900 114088030 7200 7200 7200 7200 0
514 20250227 103800 114088030 7200 7230 7240 7200 49
515 20250227 103700 113733330 7240 7230 7240 7200 23
516 20250227 103600 113566870 7220 7220 7220 7220 1
517 20250227 103500 113559650 7220 7200 7230 7190 548
518 20250227 103400 109604310 7220 7220 7220 7220 304
519 20250227 103300 107409430 7200 7200 7210 7200 140
520 20250227 103200 106400050 7220 7220 7220 7220 0
521 20250227 103100 106400050 7220 7220 7220 7220 56
522 20250227 103000 105995730 7180 7180 7180 7180 155
523 20250227 102900 104882830 7220 7220 7220 7180 12
524 20250227 102800 104796230 7180 7180 7180 7180 0
525 20250227 102700 104796230 7180 7180 7180 7180 1
526 20250227 102600 104789050 7220 7220 7220 7220 30
527 20250227 102500 104572450 7220 7180 7220 7180 953
528 20250227 102400 97707930 7170 7170 7170 7170 1
529 20250227 102300 97700760 7170 7200 7200 7170 7
530 20250227 102200 97650450 7210 7170 7210 7170 9
531 20250227 102100 97585640 7210 7200 7210 7180 50
532 20250227 102000 97226310 7180 7180 7180 7180 1
533 20250227 101900 97219130 7210 7210 7210 7190 13
534 20250227 101800 97125420 7210 7210 7210 7210 23
535 20250227 101700 96959590 7210 7170 7210 7170 2
536 20250227 101600 96945210 7210 7170 7210 7170 7
537 20250227 101500 96894780 7210 7170 7210 7170 39
538 20250227 101400 96614870 7170 7170 7170 7170 1
539 20250227 101300 96607700 7210 7210 7210 7210 7
540 20250227 101200 96557230 7160 7170 7170 7160 690
541 20250227 101100 91615360 7170 7170 7170 7170 2
542 20250227 101000 91601020 7210 7170 7210 7170 632
543 20250227 100900 87069300 7170 7170 7170 7170 1
544 20250227 100800 87062130 7210 7180 7210 7180 211
545 20250227 100700 85546940 7180 7180 7180 7180 88
546 20250227 100600 84915100 7180 7180 7180 7180 1
547 20250227 100500 84907920 7210 7210 7210 7210 1
548 20250227 100400 84900710 7210 7180 7210 7180 8
549 20250227 100300 84843060 7200 7190 7200 7190 148
550 20250227 100200 83777760 7190 7190 7190 7190 5
551 20250227 100100 83741810 7190 7190 7190 7180 5
552 20250227 100000 83705870 7200 7180 7200 7180 192
553 20250227 095900 82326530 7180 7180 7180 7180 120
554 20250227 095800 81464930 7180 7180 7180 7180 2
555 20250227 095700 81450570 7200 7200 7200 7180 142
556 20250227 095600 80428570 7180 7190 7190 7180 1335
557 20250227 095500 70831930 7190 7230 7230 7190 58
558 20250227 095400 70414630 7190 7230 7230 7190 8
559 20250227 095300 70356830 7190 7230 7230 7190 13
560 20250227 095200 70263320 7200 7200 7230 7200 1466
561 20250227 095100 59708090 7200 7200 7200 7200 1
562 20250227 095000 59700890 7200 7200 7200 7200 2
563 20250227 094900 59686490 7200 7200 7200 7200 20
564 20250227 094800 59542490 7210 7220 7220 7210 16
565 20250227 094700 59427070 7220 7220 7220 7220 9
566 20250227 094600 59362090 7220 7220 7220 7220 65
567 20250227 094500 58892790 7200 7200 7220 7200 593
568 20250227 094400 54623150 7200 7200 7200 7200 30
569 20250227 094300 54407150 7210 7210 7210 7210 722
570 20250227 094200 49201530 7210 7240 7240 7210 13
571 20250227 094100 49107440 7240 7200 7240 7200 11
572 20250227 094000 49027840 7200 7240 7240 7200 201
573 20250227 093900 47579870 7210 7240 7240 7210 40
574 20250227 093800 47290930 7210 7210 7210 7210 0
575 20250227 093700 47290930 7210 7240 7240 7210 12
576 20250227 093600 47204080 7220 7220 7220 7220 54
577 20250227 093500 46814200 7240 7240 7240 7240 1
578 20250227 093400 46806960 7240 7220 7240 7220 2
579 20250227 093300 46792500 7220 7220 7220 7220 0
580 20250227 093200 46792500 7220 7220 7220 7220 1
581 20250227 093100 46785280 7240 7240 7240 7240 3
582 20250227 093000 46763560 7220 7220 7220 7220 4
583 20250227 092900 46734680 7240 7240 7240 7240 0
584 20250227 092800 46734680 7240 7240 7240 7240 0
585 20250227 092700 46734680 7240 7230 7240 7230 51
586 20250227 092600 46365940 7230 7240 7240 7230 242
587 20250227 092500 44616010 7240 7240 7240 7240 50
588 20250227 092400 44254010 7250 7240 7250 7240 288
589 20250227 092300 42167890 7250 7250 7250 7250 50
590 20250227 092200 41805390 7250 7210 7250 7210 51
591 20250227 092100 41437470 7210 7200 7210 7200 11
592 20250227 092000 41358260 7200 7200 7200 7200 0
593 20250227 091900 41358260 7200 7190 7200 7190 750
594 20250227 091800 35959250 7200 7210 7210 7200 31
595 20250227 091700 35736040 7220 7210 7220 7190 159
596 20250227 091600 34592050 7210 7190 7220 7190 26
597 20250227 091500 34404580 7220 7220 7220 7220 0
598 20250227 091400 34404580 7220 7240 7240 7180 605
599 20250227 091300 30057240 7210 7220 7250 7210 702
600 20250227 091200 24995770 7250 7240 7250 7210 594
601 20250227 091100 20707420 7290 7290 7290 7290 0
602 20250227 091000 20707420 7290 7250 7290 7240 272
603 20250227 090900 18737080 7260 7260 7260 7250 20
604 20250227 090800 18591930 7290 7250 7290 7250 129
605 20250227 090700 17655440 7260 7250 7260 7250 224
606 20250227 090600 16031430 7250 7250 7250 7220 74
607 20250227 090500 15496430 7220 7240 7240 7220 50
608 20250227 090400 15135250 7240 7230 7240 7230 484
609 20250227 090300 11631600 7230 7240 7240 7230 63
610 20250227 090200 11176040 7250 7270 7270 7250 427
611 20250227 090100 8075900 7280 7280 7280 7280 411
612 20250227 090000 5083820 7280 7310 7310 7280 642