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

614
026150/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191200,541841070,6630,6630,6630,6630,3129
20250227,191100,541841070,6630,6630,6630,6630,0
20250227,191000,541841070,6630,6630,6630,6630,0
20250227,190900,541841070,6630,6630,6630,6630,0
20250227,190800,541841070,6630,6630,6630,6630,0
20250227,190700,541841070,6630,6630,6630,6630,0
20250227,190600,541841070,6630,6630,6630,6630,0
20250227,190500,541841070,6630,6630,6630,6630,0
20250227,190400,541841070,6630,6630,6630,6630,0
20250227,190300,541841070,6630,6630,6630,6630,0
20250227,190200,541841070,6630,6630,6630,6630,0
20250227,190100,541841070,6630,6630,6630,6630,0
20250227,190000,541841070,6630,6630,6630,6630,0
20250227,185900,541841070,6630,6630,6630,6630,0
20250227,185800,541841070,6630,6630,6630,6630,0
20250227,185700,541841070,6630,6630,6630,6630,0
20250227,185600,541841070,6630,6630,6630,6630,0
20250227,185500,541841070,6630,6630,6630,6630,0
20250227,185400,541841070,6630,6630,6630,6630,0
20250227,185300,541841070,6630,6630,6630,6630,0
20250227,185200,541841070,6630,6630,6630,6630,0
20250227,185100,541841070,6630,6630,6630,6630,0
20250227,185000,541841070,6630,6630,6630,6630,0
20250227,184900,541841070,6630,6630,6630,6630,0
20250227,184800,541841070,6630,6630,6630,6630,0
20250227,184700,541841070,6630,6630,6630,6630,0
20250227,184600,541841070,6630,6630,6630,6630,0
20250227,184500,541841070,6630,6630,6630,6630,0
20250227,184400,541841070,6630,6630,6630,6630,0
20250227,184300,541841070,6630,6630,6630,6630,0
20250227,184200,541841070,6630,6630,6630,6630,3129
20250227,184100,541841070,6630,6630,6630,6630,0
20250227,184000,541841070,6630,6630,6630,6630,0
20250227,183900,541841070,6630,6630,6630,6630,0
20250227,183800,541841070,6630,6630,6630,6630,0
20250227,183700,541841070,6630,6630,6630,6630,0
20250227,183600,541841070,6630,6630,6630,6630,0
20250227,183500,541841070,6630,6630,6630,6630,0
20250227,183400,541841070,6630,6630,6630,6630,0
20250227,183300,541841070,6630,6630,6630,6630,0
20250227,183200,541841070,6630,6630,6630,6630,0
20250227,183100,541841070,6630,6630,6630,6630,0
20250227,183000,541841070,6630,6630,6630,6630,0
20250227,182900,541841070,6630,6630,6630,6630,0
20250227,182800,541841070,6630,6630,6630,6630,0
20250227,182700,541841070,6630,6630,6630,6630,0
20250227,182600,541841070,6630,6630,6630,6630,0
20250227,182500,541841070,6630,6630,6630,6630,0
20250227,182400,541841070,6630,6630,6630,6630,0
20250227,182300,541841070,6630,6630,6630,6630,0
20250227,182200,541841070,6630,6630,6630,6630,0
20250227,182100,541841070,6630,6630,6630,6630,0
20250227,182000,541841070,6630,6630,6630,6630,0
20250227,181900,541841070,6630,6630,6630,6630,0
20250227,181800,541841070,6630,6630,6630,6630,0
20250227,181700,541841070,6630,6630,6630,6630,0
20250227,181600,541841070,6630,6630,6630,6630,0
20250227,181500,541841070,6630,6630,6630,6630,0
20250227,181400,541841070,6630,6630,6630,6630,0
20250227,181300,541841070,6630,6630,6630,6630,0
20250227,181200,541841070,6630,6630,6630,6630,3129
20250227,181100,541841070,6630,6630,6630,6630,0
20250227,181000,541841070,6630,6630,6630,6630,0
20250227,180900,541841070,6630,6630,6630,6630,0
20250227,180800,541841070,6630,6630,6630,6630,0
20250227,180700,541841070,6630,6630,6630,6630,0
20250227,180600,541841070,6630,6630,6630,6630,0
20250227,180500,541841070,6630,6630,6630,6630,0
20250227,180400,541841070,6630,6630,6630,6630,0
20250227,180300,541841070,6630,6630,6630,6630,0
20250227,180200,541841070,6630,6630,6630,6630,0
20250227,180100,541841070,6630,6630,6630,6630,0
20250227,180000,541841070,6630,6630,6630,6630,0
20250227,175900,541841070,6630,6630,6630,6630,0
20250227,175800,541841070,6630,6630,6630,6630,0
20250227,175700,541841070,6630,6630,6630,6630,0
20250227,175600,541841070,6630,6630,6630,6630,0
20250227,175500,541841070,6630,6630,6630,6630,0
20250227,175400,541841070,6630,6630,6630,6630,0
20250227,175300,541841070,6630,6630,6630,6630,0
20250227,175200,541841070,6630,6630,6630,6630,0
20250227,175100,541841070,6630,6630,6630,6630,0
20250227,175000,541841070,6630,6630,6630,6630,0
20250227,174900,541841070,6630,6630,6630,6630,0
20250227,174800,541841070,6630,6630,6630,6630,0
20250227,174700,541841070,6630,6630,6630,6630,0
20250227,174600,541841070,6630,6630,6630,6630,0
20250227,174500,541841070,6630,6630,6630,6630,0
20250227,174400,541841070,6630,6630,6630,6630,0
20250227,174300,541841070,6630,6630,6630,6630,0
20250227,174200,541841070,6630,6630,6630,6630,3129
20250227,174100,541841070,6630,6630,6630,6630,0
20250227,174000,541841070,6630,6630,6630,6630,0
20250227,173900,541841070,6630,6630,6630,6630,0
20250227,173800,541841070,6630,6630,6630,6630,0
20250227,173700,541841070,6630,6630,6630,6630,0
20250227,173600,541841070,6630,6630,6630,6630,0
20250227,173500,541841070,6630,6630,6630,6630,0
20250227,173400,541841070,6630,6630,6630,6630,0
20250227,173300,541841070,6630,6630,6630,6630,0
20250227,173200,541841070,6630,6630,6630,6630,0
20250227,173100,541841070,6630,6630,6630,6630,0
20250227,173000,541841070,6630,6630,6630,6630,0
20250227,172900,541841070,6630,6630,6630,6630,0
20250227,172800,541841070,6630,6630,6630,6630,0
20250227,172700,541841070,6630,6630,6630,6630,0
20250227,172600,541841070,6630,6630,6630,6630,0
20250227,172500,541841070,6630,6630,6630,6630,0
20250227,172400,541841070,6630,6630,6630,6630,0
20250227,172300,541841070,6630,6630,6630,6630,0
20250227,172200,541841070,6630,6630,6630,6630,0
20250227,172100,541841070,6630,6630,6630,6630,0
20250227,172000,541841070,6630,6630,6630,6630,0
20250227,171900,541841070,6630,6630,6630,6630,0
20250227,171800,541841070,6630,6630,6630,6630,0
20250227,171700,541841070,6630,6630,6630,6630,0
20250227,171600,541841070,6630,6630,6630,6630,0
20250227,171500,541841070,6630,6630,6630,6630,0
20250227,171400,541841070,6630,6630,6630,6630,0
20250227,171300,541841070,6630,6630,6630,6630,0
20250227,171200,541841070,6630,6630,6630,6630,3129
20250227,171100,541841070,6630,6630,6630,6630,0
20250227,171000,541841070,6630,6630,6630,6630,0
20250227,170900,541841070,6630,6630,6630,6630,0
20250227,170800,541841070,6630,6630,6630,6630,0
20250227,170700,541841070,6630,6630,6630,6630,0
20250227,170600,541841070,6630,6630,6630,6630,0
20250227,170500,541841070,6630,6630,6630,6630,0
20250227,170400,541841070,6630,6630,6630,6630,0
20250227,170300,541841070,6630,6630,6630,6630,0
20250227,170200,541841070,6630,6630,6630,6630,0
20250227,170100,541841070,6630,6630,6630,6630,0
20250227,170000,541841070,6630,6630,6630,6630,0
20250227,165900,541841070,6630,6630,6630,6630,0
20250227,165800,541841070,6630,6630,6630,6630,0
20250227,165700,541841070,6630,6630,6630,6630,0
20250227,165600,541841070,6630,6630,6630,6630,0
20250227,165500,541841070,6630,6630,6630,6630,0
20250227,165400,541841070,6630,6630,6630,6630,0
20250227,165300,541841070,6630,6630,6630,6630,0
20250227,165200,541841070,6630,6630,6630,6630,0
20250227,165100,541841070,6630,6630,6630,6630,0
20250227,165000,541841070,6630,6630,6630,6630,0
20250227,164900,541841070,6630,6630,6630,6630,0
20250227,164800,541841070,6630,6630,6630,6630,0
20250227,164700,541841070,6630,6630,6630,6630,0
20250227,164600,541841070,6630,6630,6630,6630,0
20250227,164500,541841070,6630,6630,6630,6630,0
20250227,164400,541841070,6630,6630,6630,6630,0
20250227,164300,541841070,6630,6630,6630,6630,0
20250227,164200,541841070,6630,6630,6630,6630,3129
20250227,164100,541841070,6630,6630,6630,6630,0
20250227,164000,541841070,6630,6630,6630,6630,0
20250227,163900,541841070,6630,6630,6630,6630,0
20250227,163800,541841070,6630,6630,6630,6630,0
20250227,163700,541841070,6630,6630,6630,6630,0
20250227,163600,541841070,6630,6630,6630,6630,0
20250227,163500,541841070,6630,6630,6630,6630,0
20250227,163400,541841070,6630,6630,6630,6630,0
20250227,163300,541841070,6630,6630,6630,6630,0
20250227,163200,541841070,6630,6630,6630,6630,0
20250227,163100,541841070,6630,6630,6630,6630,0
20250227,163000,541841070,6630,6630,6630,6630,0
20250227,162900,541841070,6630,6630,6630,6630,0
20250227,162800,541841070,6630,6630,6630,6630,0
20250227,162700,541841070,6630,6630,6630,6630,0
20250227,162600,541841070,6630,6630,6630,6630,0
20250227,162500,541841070,6630,6630,6630,6630,0
20250227,162400,541841070,6630,6630,6630,6630,0
20250227,162300,541841070,6630,6630,6630,6630,0
20250227,162200,541841070,6630,6630,6630,6630,0
20250227,162100,541841070,6630,6630,6630,6630,0
20250227,162000,541841070,6630,6630,6630,6630,0
20250227,161900,541841070,6630,6630,6630,6630,0
20250227,161800,541841070,6630,6630,6630,6630,0
20250227,161700,541841070,6630,6630,6630,6630,0
20250227,161600,541841070,6630,6630,6630,6630,0
20250227,161500,541841070,6630,6630,6630,6630,0
20250227,161400,541841070,6630,6630,6630,6630,0
20250227,161300,541841070,6630,6630,6630,6630,0
20250227,161200,541841070,6630,6630,6630,6630,3129
20250227,161100,541841070,6630,6630,6630,6630,0
20250227,161000,541841070,6630,6630,6630,6630,0
20250227,160900,541841070,6630,6630,6630,6630,0
20250227,160800,541841070,6630,6630,6630,6630,0
20250227,160700,541841070,6630,6630,6630,6630,0
20250227,160600,541841070,6630,6630,6630,6630,0
20250227,160500,541841070,6630,6630,6630,6630,0
20250227,160400,541841070,6630,6630,6630,6630,0
20250227,160300,541841070,6630,6630,6630,6630,0
20250227,160200,541841070,6630,6630,6630,6630,0
20250227,160100,541841070,6630,6630,6630,6630,0
20250227,160000,541841070,6630,6630,6630,6630,0
20250227,155900,541841070,6630,6630,6630,6630,0
20250227,155800,541841070,6630,6630,6630,6630,0
20250227,155700,541841070,6630,6630,6630,6630,0
20250227,155600,541841070,6630,6630,6630,6630,0
20250227,155500,541841070,6630,6630,6630,6630,0
20250227,155400,541841070,6630,6630,6630,6630,0
20250227,155300,541841070,6630,6630,6630,6630,0
20250227,155200,541841070,6630,6630,6630,6630,0
20250227,155100,541841070,6630,6630,6630,6630,0
20250227,155000,541841070,6630,6630,6630,6630,0
20250227,154900,541841070,6630,6630,6630,6630,0
20250227,154800,541841070,6630,6630,6630,6630,0
20250227,154700,541841070,6630,6630,6630,6630,0
20250227,154600,541841070,6630,6630,6630,6630,0
20250227,154500,541841070,6630,6630,6630,6630,0
20250227,154400,541841070,6630,6630,6630,6630,0
20250227,154300,541841070,6630,6630,6630,6630,0
20250227,154200,541841070,6630,6630,6630,6630,3129
20250227,154100,541841070,6630,6630,6630,6630,0
20250227,154000,541841070,6630,6630,6630,6630,0
20250227,153900,541841070,6630,6630,6630,6630,0
20250227,153800,541841070,6630,6630,6630,6630,0
20250227,153700,541841070,6630,6630,6630,6630,0
20250227,153600,541841070,6630,6630,6630,6630,0
20250227,153500,541841070,6630,6630,6630,6630,0
20250227,153400,541841070,6630,6630,6630,6630,0
20250227,153300,541841070,6630,6630,6630,6630,0
20250227,153200,541841070,6630,6630,6630,6630,0
20250227,153100,541841070,6630,6630,6630,6630,0
20250227,153000,541841070,6630,6630,6630,6630,3129
20250227,152900,521095800,6660,6660,6660,6660,0
20250227,152800,521095800,6660,6660,6660,6660,0
20250227,152700,521095800,6660,6660,6660,6660,0
20250227,152600,521095800,6660,6660,6660,6660,0
20250227,152500,521095800,6660,6660,6660,6660,0
20250227,152400,521095800,6660,6660,6660,6660,0
20250227,152300,521095800,6660,6660,6660,6660,0
20250227,152200,521095800,6660,6660,6660,6660,0
20250227,152100,521095800,6660,6660,6660,6660,0
20250227,152000,521095800,6660,6660,6660,6660,0
20250227,151900,521095800,6660,6660,6660,6640,47
20250227,151800,520783680,6640,6640,6650,6640,57
20250227,151700,520405190,6640,6640,6640,6640,118
20250227,151600,519621670,6640,6650,6650,6640,1000
20250227,151500,512981310,6670,6660,6670,6660,313
20250227,151400,510896710,6660,6670,6670,6660,65
20250227,151300,510463610,6680,6670,6680,6670,102
20250227,151200,509783260,6670,6670,6670,6670,3
20250227,151100,509763250,6670,6670,6670,6670,20
20250227,151000,509629850,6670,6660,6670,6640,1402
20250227,150900,500301050,6670,6670,6670,6670,73
20250227,150800,499814140,6670,6670,6670,6670,8
20250227,150700,499760780,6680,6650,6700,6650,15
20250227,150600,499660690,6650,6680,6720,6650,870
20250227,150500,493852080,6680,6680,6680,6680,1181
20250227,150400,485963000,6660,6680,6680,6660,4972
20250227,150300,452847970,6660,6660,6690,6660,1554
20250227,150200,442482560,6660,6750,6820,6640,4391
20250227,150100,413010690,6700,6650,6900,6650,12570
20250227,150000,327697200,6640,6640,6640,6640,320
20250227,145900,325572400,6640,6630,6640,6630,711
20250227,145800,320852020,6640,6640,6640,6640,31
20250227,145700,320646180,6630,6630,6630,6630,137
20250227,145600,319737870,6640,6640,6640,6640,2
20250227,145500,319724590,6630,6630,6630,6630,30
20250227,145400,319525690,6630,6630,6630,6630,20
20250227,145300,319393090,6630,6630,6630,6630,65
20250227,145200,318962140,6630,6630,6630,6630,0
20250227,145100,318962140,6630,6630,6630,6630,0
20250227,145000,318962140,6630,6630,6630,6630,0
20250227,144900,318962140,6630,6630,6630,6630,0
20250227,144800,318962140,6630,6630,6630,6630,1
20250227,144700,318955510,6640,6640,6640,6640,429
20250227,144600,316106950,6640,6640,6640,6640,4
20250227,144500,316080390,6640,6640,6640,6640,42
20250227,144400,315801510,6650,6650,6650,6650,0
20250227,144300,315801510,6650,6650,6650,6650,0
20250227,144200,315801510,6650,6650,6650,6650,0
20250227,144100,315801510,6650,6650,6650,6650,0
20250227,144000,315801510,6650,6640,6650,6640,380
20250227,143900,313278180,6640,6640,6640,6640,0
20250227,143800,313278180,6640,6640,6640,6640,0
20250227,143700,313278180,6640,6640,6640,6640,9
20250227,143600,313218420,6640,6640,6640,6640,0
20250227,143500,313218420,6640,6640,6640,6640,0
20250227,143400,313218420,6640,6640,6640,6640,0
20250227,143300,313218420,6640,6640,6640,6640,21
20250227,143200,313078980,6640,6640,6640,6640,0
20250227,143100,313078980,6640,6640,6640,6640,0
20250227,143000,313078980,6640,6640,6640,6640,201
20250227,142900,311744340,6640,6640,6640,6640,300
20250227,142800,309752340,6640,6640,6640,6640,22
20250227,142700,309606260,6640,6640,6640,6640,230
20250227,142600,308079060,6630,6630,6630,6630,342
20250227,142500,305811600,6630,6630,6630,6630,0
20250227,142400,305811600,6630,6630,6630,6630,0
20250227,142300,305811600,6630,6630,6630,6630,140
20250227,142200,304883400,6630,6620,6630,6620,411
20250227,142100,302162560,6630,6630,6630,6630,0
20250227,142000,302162560,6630,6630,6630,6630,0
20250227,141900,302162560,6630,6630,6630,6630,0
20250227,141800,302162560,6630,6630,6630,6630,0
20250227,141700,302162560,6630,6630,6630,6620,503
20250227,141600,298832620,6630,6630,6630,6630,67
20250227,141500,298388410,6630,6630,6630,6630,50
20250227,141400,298056910,6620,6620,6620,6620,0
20250227,141300,298056910,6620,6620,6620,6620,0
20250227,141200,298056910,6620,6620,6620,6620,0
20250227,141100,298056910,6620,6620,6620,6620,24
20250227,141000,297898030,6630,6630,6630,6630,1
20250227,140900,297891400,6620,6620,6620,6620,143
20250227,140800,296944740,6630,6630,6630,6630,0
20250227,140700,296944740,6630,6630,6630,6630,1
20250227,140600,296938110,6630,6630,6630,6630,0
20250227,140500,296938110,6630,6630,6630,6630,1
20250227,140400,296931480,6630,6630,6630,6630,0
20250227,140300,296931480,6630,6630,6630,6630,0
20250227,140200,296931480,6630,6630,6630,6630,0
20250227,140100,296931480,6630,6630,6630,6630,0
20250227,140000,296931480,6630,6630,6630,6630,0
20250227,135900,296931480,6630,6630,6630,6630,0
20250227,135800,296931480,6630,6630,6630,6630,0
20250227,135700,296931480,6630,6630,6630,6630,0
20250227,135600,296931480,6630,6620,6630,6620,133
20250227,135500,296050020,6630,6630,6630,6630,1
20250227,135400,296043390,6630,6630,6630,6630,0
20250227,135300,296043390,6630,6630,6630,6630,19
20250227,135200,295917420,6630,6630,6630,6630,0
20250227,135100,295917420,6630,6630,6630,6630,0
20250227,135000,295917420,6630,6630,6630,6630,2
20250227,134900,295904160,6630,6630,6630,6630,0
20250227,134800,295904160,6630,6630,6630,6630,100
20250227,134700,295241160,6620,6620,6620,6620,0
20250227,134600,295241160,6620,6620,6620,6620,77
20250227,134500,294731420,6630,6630,6630,6630,2
20250227,134400,294718160,6630,6630,6630,6630,50
20250227,134300,294386660,6630,6620,6630,6620,240
20250227,134200,292796860,6630,6630,6630,6630,0
20250227,134100,292796860,6630,6630,6630,6630,20
20250227,134000,292664260,6630,6630,6630,6630,0
20250227,133900,292664260,6630,6630,6630,6630,0
20250227,133800,292664260,6630,6630,6630,6630,0
20250227,133700,292664260,6630,6640,6640,6620,592
20250227,133600,288745080,6630,6630,6630,6630,500
20250227,133500,285430080,6630,6620,6630,6620,580
20250227,133400,281588980,6640,6640,6640,6640,0
20250227,133300,281588980,6640,6640,6640,6640,0
20250227,133200,281588980,6640,6640,6640,6640,2
20250227,133100,281575700,6640,6640,6640,6640,3
20250227,133000,281555780,6640,6640,6640,6640,10
20250227,132900,281489380,6620,6620,6620,6620,27
20250227,132800,281310640,6630,6630,6630,6630,200
20250227,132700,279984640,6640,6630,6640,6630,376
20250227,132600,277490000,6630,6630,6630,6630,400
20250227,132500,274838000,6620,6620,6620,6620,0
20250227,132400,274838000,6620,6620,6620,6620,0
20250227,132300,274838000,6620,6620,6620,6620,29
20250227,132200,274646020,6620,6620,6620,6620,0
20250227,132100,274646020,6620,6620,6620,6620,0
20250227,132000,274646020,6620,6620,6620,6620,10
20250227,131900,274579820,6620,6620,6620,6620,0
20250227,131800,274579820,6620,6620,6620,6620,0
20250227,131700,274579820,6620,6620,6620,6620,213
20250227,131600,273169760,6620,6620,6620,6620,1
20250227,131500,273163140,6630,6630,6630,6630,25
20250227,131400,272997390,6630,6630,6630,6630,2303
20250227,131300,257728500,6630,6630,6630,6630,112
20250227,131200,256985940,6630,6630,6630,6630,0
20250227,131100,256985940,6630,6630,6630,6630,0
20250227,131000,256985940,6630,6630,6630,6630,0
20250227,130900,256985940,6630,6630,6630,6630,0
20250227,130800,256985940,6630,6630,6630,6630,0
20250227,130700,256985940,6630,6630,6630,6630,30
20250227,130600,256787040,6630,6630,6630,6630,0
20250227,130500,256787040,6630,6630,6630,6630,1
20250227,130400,256780410,6630,6630,6630,6630,0
20250227,130300,256780410,6630,6630,6630,6630,0
20250227,130200,256780410,6630,6630,6630,6630,0
20250227,130100,256780410,6630,6630,6630,6630,0
20250227,130000,256780410,6630,6630,6630,6630,0
20250227,125900,256780410,6630,6630,6630,6630,0
20250227,125800,256780410,6630,6630,6630,6630,50
20250227,125700,256448910,6630,6630,6630,6630,0
20250227,125600,256448910,6630,6630,6630,6630,18
20250227,125500,256329570,6640,6640,6640,6640,0
20250227,125400,256329570,6640,6640,6640,6640,0
20250227,125300,256329570,6640,6640,6640,6640,3
20250227,125200,256309650,6640,6640,6640,6640,0
20250227,125100,256309650,6640,6640,6640,6640,1
20250227,125000,256303010,6620,6620,6620,6620,0
20250227,124900,256303010,6620,6620,6620,6620,0
20250227,124800,256303010,6620,6620,6620,6620,0
20250227,124700,256303010,6620,6620,6620,6620,0
20250227,124600,256303010,6620,6630,6630,6620,121
20250227,124500,255501950,6630,6630,6630,6630,0
20250227,124400,255501950,6630,6630,6630,6630,1
20250227,124300,255495320,6640,6640,6640,6640,4
20250227,124200,255468760,6640,6640,6640,6640,0
20250227,124100,255468760,6640,6640,6640,6640,1
20250227,124000,255462120,6620,6620,6620,6620,0
20250227,123900,255462120,6620,6640,6640,6620,1200
20250227,123800,247504120,6630,6630,6630,6630,0
20250227,123700,247504120,6630,6630,6630,6630,15
20250227,123600,247404670,6620,6620,6620,6620,0
20250227,123500,247404670,6620,6620,6620,6620,0
20250227,123400,247404670,6620,6620,6620,6620,0
20250227,123300,247404670,6620,6620,6620,6620,0
20250227,123200,247404670,6620,6620,6620,6620,0
20250227,123100,247404670,6620,6620,6620,6620,0
20250227,123000,247404670,6620,6620,6620,6620,0
20250227,122900,247404670,6620,6620,6620,6620,0
20250227,122800,247404670,6620,6620,6620,6620,165
20250227,122700,246312370,6630,6630,6630,6630,50
20250227,122600,245980870,6630,6630,6630,6630,200
20250227,122500,244654870,6630,6630,6630,6630,20
20250227,122400,244522270,6630,6630,6630,6630,2
20250227,122300,244509010,6630,6630,6630,6630,7
20250227,122200,244462600,6630,6630,6630,6630,1
20250227,122100,244455970,6630,6630,6630,6630,0
20250227,122000,244455970,6630,6630,6630,6630,0
20250227,121900,244455970,6630,6630,6630,6630,1
20250227,121800,244449340,6630,6630,6630,6630,0
20250227,121700,244449340,6630,6630,6630,6630,0
20250227,121600,244449340,6630,6630,6630,6630,0
20250227,121500,244449340,6630,6630,6630,6630,0
20250227,121400,244449340,6630,6630,6630,6630,1
20250227,121300,244442710,6630,6630,6630,6630,4
20250227,121200,244416190,6630,6630,6630,6630,20
20250227,121100,244283590,6630,6630,6630,6630,0
20250227,121000,244283590,6630,6630,6630,6620,530
20250227,120900,240769890,6630,6630,6630,6630,0
20250227,120800,240769890,6630,6630,6630,6630,10
20250227,120700,240703590,6630,6630,6630,6630,5
20250227,120600,240670440,6630,6630,6630,6630,0
20250227,120500,240670440,6630,6630,6630,6630,50
20250227,120400,240338940,6630,6630,6630,6630,0
20250227,120300,240338940,6630,6630,6630,6630,0
20250227,120200,240338940,6630,6620,6630,6620,51
20250227,120100,240000820,6630,6630,6630,6630,0
20250227,120000,240000820,6630,6630,6630,6630,0
20250227,115900,240000820,6630,6630,6630,6630,0
20250227,115800,240000820,6630,6630,6630,6630,0
20250227,115700,240000820,6630,6630,6630,6630,0
20250227,115600,240000820,6630,6630,6630,6630,0
20250227,115500,240000820,6630,6630,6630,6630,0
20250227,115400,240000820,6630,6630,6630,6630,0
20250227,115300,240000820,6630,6630,6630,6630,0
20250227,115200,240000820,6630,6630,6630,6630,0
20250227,115100,240000820,6630,6630,6630,6630,0
20250227,115000,240000820,6630,6630,6630,6630,0
20250227,114900,240000820,6630,6630,6630,6630,0
20250227,114800,240000820,6630,6630,6630,6630,0
20250227,114700,240000820,6630,6630,6630,6630,14
20250227,114600,239908000,6630,6630,6630,6630,2
20250227,114500,239894740,6630,6630,6630,6630,109
20250227,114400,239172070,6640,6640,6640,6640,0
20250227,114300,239172070,6640,6640,6640,6640,0
20250227,114200,239172070,6640,6640,6640,6640,0
20250227,114100,239172070,6640,6640,6640,6640,6
20250227,114000,239132230,6620,6620,6620,6620,0
20250227,113900,239132230,6620,6620,6620,6620,0
20250227,113800,239132230,6620,6630,6640,6620,295
20250227,113700,237179150,6630,6630,6630,6630,2
20250227,113600,237165890,6630,6630,6630,6630,93
20250227,113500,236549300,6630,6630,6630,6630,4
20250227,113400,236522780,6630,6630,6630,6630,0
20250227,113300,236522780,6630,6630,6630,6630,0
20250227,113200,236522780,6630,6630,6630,6630,1
20250227,113100,236516150,6630,6630,6630,6630,350
20250227,113000,234195650,6630,6630,6630,6630,9
20250227,112900,234135980,6630,6620,6630,6620,32
20250227,112800,233924120,6630,6630,6630,6630,4
20250227,112700,233897600,6630,6630,6630,6630,182
20250227,112600,232690940,6620,6620,6620,6620,0
20250227,112500,232690940,6620,6620,6620,6620,0
20250227,112400,232690940,6620,6620,6620,6620,0
20250227,112300,232690940,6620,6620,6620,6620,0
20250227,112200,232690940,6620,6620,6620,6620,30
20250227,112100,232492340,6620,6620,6620,6620,3
20250227,112000,232472480,6620,6620,6620,6620,0
20250227,111900,232472480,6620,6620,6620,6620,80
20250227,111800,231942880,6620,6620,6620,6620,0
20250227,111700,231942880,6620,6620,6620,6620,52
20250227,111600,231598640,6630,6630,6630,6630,2
20250227,111500,231585380,6620,6620,6620,6620,17
20250227,111400,231472840,6620,6620,6620,6620,17
20250227,111300,231360300,6620,6620,6620,6620,44
20250227,111200,231069020,6620,6620,6620,6620,24
20250227,111100,230910140,6620,6620,6620,6610,13
20250227,111000,230824110,6620,6620,6620,6620,0
20250227,110900,230824110,6620,6620,6620,6620,0
20250227,110800,230824110,6620,6620,6620,6620,0
20250227,110700,230824110,6620,6620,6620,6620,1
20250227,110600,230817490,6620,6620,6620,6620,154
20250227,110500,229798010,6620,6620,6620,6620,1680
20250227,110400,218676410,6630,6630,6630,6630,28
20250227,110300,218490770,6640,6640,6640,6640,0
20250227,110200,218490770,6640,6620,6640,6620,296
20250227,110100,216527030,6630,6630,6630,6630,0
20250227,110000,216527030,6630,6630,6630,6630,26
20250227,105900,216354650,6630,6630,6630,6630,0
20250227,105800,216354650,6630,6630,6630,6630,16
20250227,105700,216248570,6630,6630,6630,6630,0
20250227,105600,216248570,6630,6630,6630,6630,3
20250227,105500,216228680,6630,6630,6630,6630,7
20250227,105400,216182270,6630,6630,6630,6630,5
20250227,105300,216149120,6630,6630,6630,6630,50
20250227,105200,215817620,6630,6630,6630,6630,0
20250227,105100,215817620,6630,6630,6630,6630,102
20250227,105000,215141360,6630,6630,6630,6630,0
20250227,104900,215141360,6630,6630,6630,6630,2
20250227,104800,215128100,6620,6620,6620,6620,0
20250227,104700,215128100,6620,6610,6620,6610,27
20250227,104600,214949480,6620,6620,6620,6610,16
20250227,104500,214843600,6620,6620,6630,6620,13
20250227,104400,214757530,6620,6620,6620,6620,132
20250227,104300,213883690,6620,6620,6640,6610,3219
20250227,104200,192576040,6620,6620,6620,6620,5
20250227,104100,192542940,6630,6620,6630,6620,106
20250227,104000,191841210,6630,6630,6630,6630,1
20250227,103900,191834580,6620,6620,6620,6620,0
20250227,103800,191834580,6620,6630,6630,6620,12
20250227,103700,191755030,6630,6630,6630,6630,1203
20250227,103600,183779140,6640,6650,6650,6640,42
20250227,103500,183500160,6640,6640,6640,6640,1000
20250227,103400,176860160,6640,6640,6640,6640,1
20250227,103300,176853520,6640,6640,6640,6640,2
20250227,103200,176840240,6640,6640,6640,6630,300
20250227,103100,174851150,6650,6650,6650,6650,2
20250227,103000,174837850,6640,6660,6660,6640,561
20250227,102900,171107770,6660,6660,6660,6660,0
20250227,102800,171107770,6660,6660,6660,6660,2
20250227,102700,171094450,6640,6640,6640,6640,0
20250227,102600,171094450,6640,6640,6640,6640,0
20250227,102500,171094450,6640,6640,6640,6640,0
20250227,102400,171094450,6640,6640,6640,6640,0
20250227,102300,171094450,6640,6650,6650,6640,800
20250227,102200,165782400,6650,6650,6650,6650,6
20250227,102100,165742500,6650,6650,6650,6650,867
20250227,102000,159976950,6650,6650,6650,6650,2
20250227,101900,159963650,6660,6660,6660,6660,5
20250227,101800,159930350,6660,6650,6660,6650,51
20250227,101700,159591190,6650,6650,6650,6650,35
20250227,101600,159358440,6650,6660,6660,6650,4
20250227,101500,159331820,6650,6650,6650,6650,3
20250227,101400,159311870,6640,6640,6640,6640,306
20250227,101300,157280030,6640,6640,6640,6640,99
20250227,101200,156622670,6650,6640,6650,6640,270
20250227,101100,154827470,6650,6650,6650,6650,2
20250227,101000,154814170,6640,6640,6650,6640,1198
20250227,100900,146854550,6640,6640,6640,6640,14
20250227,100800,146761590,6640,6640,6640,6640,5
20250227,100700,146728390,6640,6650,6650,6640,5
20250227,100600,146695180,6650,6650,6650,6650,0
20250227,100500,146695180,6650,6640,6650,6640,33
20250227,100400,146475940,6640,6640,6640,6630,325
20250227,100300,144320950,6630,6630,6630,6630,91
20250227,100200,143717620,6630,6650,6650,6630,1265
20250227,100100,135318000,6650,6650,6650,6650,51
20250227,100000,134978850,6650,6650,6650,6650,3
20250227,095900,134958900,6650,6660,6660,6650,70
20250227,095800,134493340,6660,6660,6660,6660,101
20250227,095700,133820680,6640,6640,6640,6640,0
20250227,095600,133820680,6640,6660,6660,6640,103
20250227,095500,133136700,6650,6650,6670,6650,151
20250227,095400,132132320,6670,6670,6670,6640,3
20250227,095300,132112340,6640,6650,6650,6640,1009
20250227,095200,125404780,6660,6650,6670,6650,150
20250227,095100,124407230,6640,6650,6650,6640,279
20250227,095000,122554350,6670,6660,6670,6650,965
20250227,094900,116136740,6660,6660,6660,6660,374
20250227,094800,113645900,6670,6670,6670,6670,4
20250227,094700,113619220,6670,6670,6670,6670,3
20250227,094600,113599210,6670,6660,6670,6660,24
20250227,094500,113439330,6670,6670,6670,6660,19
20250227,094400,113312680,6670,6670,6670,6670,7
20250227,094300,113265990,6670,6660,6670,6650,155
20250227,094200,112235090,6650,6670,6670,6650,720
20250227,094100,107441570,6660,6660,6660,6660,253
20250227,094000,105756590,6700,6700,6700,6660,124
20250227,093900,104930470,6660,6670,6670,6660,231
20250227,093800,103389720,6660,6660,6660,6660,104
20250227,093700,102697080,6670,6670,6670,6670,4
20250227,093600,102670400,6650,6670,6670,6650,932
20250227,093500,96471570,6660,6670,6670,6660,100
20250227,093400,95805500,6700,6670,6700,6650,265
20250227,093300,94041600,6660,6670,6670,6660,300
20250227,093200,92043470,6660,6660,6670,6660,499
20250227,093100,88719130,6670,6670,6680,6670,155
20250227,093000,87684250,6680,6680,6680,6680,1
20250227,092900,87677570,6680,6680,6690,6660,2313
20250227,092800,72237570,6700,6700,6700,6700,100
20250227,092700,71567570,6690,6700,6710,6690,611
20250227,092600,67477210,6700,6710,6710,6700,4694
20250227,092500,36003420,6720,6720,6720,6720,169
20250227,092400,34867740,6740,6740,6740,6740,0
20250227,092300,34867740,6740,6740,6740,6740,0
20250227,092200,34867740,6740,6740,6740,6740,0
20250227,092100,34867740,6740,6740,6740,6720,354
20250227,092000,32488780,6720,6720,6720,6720,1000
20250227,091900,25768780,6720,6720,6720,6720,0
20250227,091800,25768780,6720,6730,6730,6720,150
20250227,091700,24759710,6730,6740,6740,6730,212
20250227,091600,23332810,6750,6750,6750,6750,0
20250227,091500,23332810,6750,6740,6750,6730,23
20250227,091400,23177970,6730,6730,6730,6730,42
20250227,091300,22895310,6730,6740,6740,6730,584
20250227,091200,18963990,6730,6780,6780,6730,1276
20250227,091100,10337890,6780,6780,6780,6780,1
20250227,091000,10331110,6780,6780,6780,6780,6
20250227,090900,10290430,6780,6780,6780,6780,0
20250227,090800,10290430,6780,6780,6780,6780,100
20250227,090700,9612430,6780,6780,6780,6780,222
20250227,090600,8107270,6740,6740,6740,6740,100
20250227,090500,7433270,6780,6780,6780,6780,0
20250227,090400,7433270,6780,6780,6780,6780,0
20250227,090300,7433270,6780,6780,6780,6780,0
20250227,090200,7433270,6780,6780,6780,6780,0
20250227,090100,7433270,6780,6780,6780,6780,278
20250227,090000,5548430,6790,6800,6800,6790,767
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191200 541841070 6630 6630 6630 6630 3129
3 20250227 191100 541841070 6630 6630 6630 6630 0
4 20250227 191000 541841070 6630 6630 6630 6630 0
5 20250227 190900 541841070 6630 6630 6630 6630 0
6 20250227 190800 541841070 6630 6630 6630 6630 0
7 20250227 190700 541841070 6630 6630 6630 6630 0
8 20250227 190600 541841070 6630 6630 6630 6630 0
9 20250227 190500 541841070 6630 6630 6630 6630 0
10 20250227 190400 541841070 6630 6630 6630 6630 0
11 20250227 190300 541841070 6630 6630 6630 6630 0
12 20250227 190200 541841070 6630 6630 6630 6630 0
13 20250227 190100 541841070 6630 6630 6630 6630 0
14 20250227 190000 541841070 6630 6630 6630 6630 0
15 20250227 185900 541841070 6630 6630 6630 6630 0
16 20250227 185800 541841070 6630 6630 6630 6630 0
17 20250227 185700 541841070 6630 6630 6630 6630 0
18 20250227 185600 541841070 6630 6630 6630 6630 0
19 20250227 185500 541841070 6630 6630 6630 6630 0
20 20250227 185400 541841070 6630 6630 6630 6630 0
21 20250227 185300 541841070 6630 6630 6630 6630 0
22 20250227 185200 541841070 6630 6630 6630 6630 0
23 20250227 185100 541841070 6630 6630 6630 6630 0
24 20250227 185000 541841070 6630 6630 6630 6630 0
25 20250227 184900 541841070 6630 6630 6630 6630 0
26 20250227 184800 541841070 6630 6630 6630 6630 0
27 20250227 184700 541841070 6630 6630 6630 6630 0
28 20250227 184600 541841070 6630 6630 6630 6630 0
29 20250227 184500 541841070 6630 6630 6630 6630 0
30 20250227 184400 541841070 6630 6630 6630 6630 0
31 20250227 184300 541841070 6630 6630 6630 6630 0
32 20250227 184200 541841070 6630 6630 6630 6630 3129
33 20250227 184100 541841070 6630 6630 6630 6630 0
34 20250227 184000 541841070 6630 6630 6630 6630 0
35 20250227 183900 541841070 6630 6630 6630 6630 0
36 20250227 183800 541841070 6630 6630 6630 6630 0
37 20250227 183700 541841070 6630 6630 6630 6630 0
38 20250227 183600 541841070 6630 6630 6630 6630 0
39 20250227 183500 541841070 6630 6630 6630 6630 0
40 20250227 183400 541841070 6630 6630 6630 6630 0
41 20250227 183300 541841070 6630 6630 6630 6630 0
42 20250227 183200 541841070 6630 6630 6630 6630 0
43 20250227 183100 541841070 6630 6630 6630 6630 0
44 20250227 183000 541841070 6630 6630 6630 6630 0
45 20250227 182900 541841070 6630 6630 6630 6630 0
46 20250227 182800 541841070 6630 6630 6630 6630 0
47 20250227 182700 541841070 6630 6630 6630 6630 0
48 20250227 182600 541841070 6630 6630 6630 6630 0
49 20250227 182500 541841070 6630 6630 6630 6630 0
50 20250227 182400 541841070 6630 6630 6630 6630 0
51 20250227 182300 541841070 6630 6630 6630 6630 0
52 20250227 182200 541841070 6630 6630 6630 6630 0
53 20250227 182100 541841070 6630 6630 6630 6630 0
54 20250227 182000 541841070 6630 6630 6630 6630 0
55 20250227 181900 541841070 6630 6630 6630 6630 0
56 20250227 181800 541841070 6630 6630 6630 6630 0
57 20250227 181700 541841070 6630 6630 6630 6630 0
58 20250227 181600 541841070 6630 6630 6630 6630 0
59 20250227 181500 541841070 6630 6630 6630 6630 0
60 20250227 181400 541841070 6630 6630 6630 6630 0
61 20250227 181300 541841070 6630 6630 6630 6630 0
62 20250227 181200 541841070 6630 6630 6630 6630 3129
63 20250227 181100 541841070 6630 6630 6630 6630 0
64 20250227 181000 541841070 6630 6630 6630 6630 0
65 20250227 180900 541841070 6630 6630 6630 6630 0
66 20250227 180800 541841070 6630 6630 6630 6630 0
67 20250227 180700 541841070 6630 6630 6630 6630 0
68 20250227 180600 541841070 6630 6630 6630 6630 0
69 20250227 180500 541841070 6630 6630 6630 6630 0
70 20250227 180400 541841070 6630 6630 6630 6630 0
71 20250227 180300 541841070 6630 6630 6630 6630 0
72 20250227 180200 541841070 6630 6630 6630 6630 0
73 20250227 180100 541841070 6630 6630 6630 6630 0
74 20250227 180000 541841070 6630 6630 6630 6630 0
75 20250227 175900 541841070 6630 6630 6630 6630 0
76 20250227 175800 541841070 6630 6630 6630 6630 0
77 20250227 175700 541841070 6630 6630 6630 6630 0
78 20250227 175600 541841070 6630 6630 6630 6630 0
79 20250227 175500 541841070 6630 6630 6630 6630 0
80 20250227 175400 541841070 6630 6630 6630 6630 0
81 20250227 175300 541841070 6630 6630 6630 6630 0
82 20250227 175200 541841070 6630 6630 6630 6630 0
83 20250227 175100 541841070 6630 6630 6630 6630 0
84 20250227 175000 541841070 6630 6630 6630 6630 0
85 20250227 174900 541841070 6630 6630 6630 6630 0
86 20250227 174800 541841070 6630 6630 6630 6630 0
87 20250227 174700 541841070 6630 6630 6630 6630 0
88 20250227 174600 541841070 6630 6630 6630 6630 0
89 20250227 174500 541841070 6630 6630 6630 6630 0
90 20250227 174400 541841070 6630 6630 6630 6630 0
91 20250227 174300 541841070 6630 6630 6630 6630 0
92 20250227 174200 541841070 6630 6630 6630 6630 3129
93 20250227 174100 541841070 6630 6630 6630 6630 0
94 20250227 174000 541841070 6630 6630 6630 6630 0
95 20250227 173900 541841070 6630 6630 6630 6630 0
96 20250227 173800 541841070 6630 6630 6630 6630 0
97 20250227 173700 541841070 6630 6630 6630 6630 0
98 20250227 173600 541841070 6630 6630 6630 6630 0
99 20250227 173500 541841070 6630 6630 6630 6630 0
100 20250227 173400 541841070 6630 6630 6630 6630 0
101 20250227 173300 541841070 6630 6630 6630 6630 0
102 20250227 173200 541841070 6630 6630 6630 6630 0
103 20250227 173100 541841070 6630 6630 6630 6630 0
104 20250227 173000 541841070 6630 6630 6630 6630 0
105 20250227 172900 541841070 6630 6630 6630 6630 0
106 20250227 172800 541841070 6630 6630 6630 6630 0
107 20250227 172700 541841070 6630 6630 6630 6630 0
108 20250227 172600 541841070 6630 6630 6630 6630 0
109 20250227 172500 541841070 6630 6630 6630 6630 0
110 20250227 172400 541841070 6630 6630 6630 6630 0
111 20250227 172300 541841070 6630 6630 6630 6630 0
112 20250227 172200 541841070 6630 6630 6630 6630 0
113 20250227 172100 541841070 6630 6630 6630 6630 0
114 20250227 172000 541841070 6630 6630 6630 6630 0
115 20250227 171900 541841070 6630 6630 6630 6630 0
116 20250227 171800 541841070 6630 6630 6630 6630 0
117 20250227 171700 541841070 6630 6630 6630 6630 0
118 20250227 171600 541841070 6630 6630 6630 6630 0
119 20250227 171500 541841070 6630 6630 6630 6630 0
120 20250227 171400 541841070 6630 6630 6630 6630 0
121 20250227 171300 541841070 6630 6630 6630 6630 0
122 20250227 171200 541841070 6630 6630 6630 6630 3129
123 20250227 171100 541841070 6630 6630 6630 6630 0
124 20250227 171000 541841070 6630 6630 6630 6630 0
125 20250227 170900 541841070 6630 6630 6630 6630 0
126 20250227 170800 541841070 6630 6630 6630 6630 0
127 20250227 170700 541841070 6630 6630 6630 6630 0
128 20250227 170600 541841070 6630 6630 6630 6630 0
129 20250227 170500 541841070 6630 6630 6630 6630 0
130 20250227 170400 541841070 6630 6630 6630 6630 0
131 20250227 170300 541841070 6630 6630 6630 6630 0
132 20250227 170200 541841070 6630 6630 6630 6630 0
133 20250227 170100 541841070 6630 6630 6630 6630 0
134 20250227 170000 541841070 6630 6630 6630 6630 0
135 20250227 165900 541841070 6630 6630 6630 6630 0
136 20250227 165800 541841070 6630 6630 6630 6630 0
137 20250227 165700 541841070 6630 6630 6630 6630 0
138 20250227 165600 541841070 6630 6630 6630 6630 0
139 20250227 165500 541841070 6630 6630 6630 6630 0
140 20250227 165400 541841070 6630 6630 6630 6630 0
141 20250227 165300 541841070 6630 6630 6630 6630 0
142 20250227 165200 541841070 6630 6630 6630 6630 0
143 20250227 165100 541841070 6630 6630 6630 6630 0
144 20250227 165000 541841070 6630 6630 6630 6630 0
145 20250227 164900 541841070 6630 6630 6630 6630 0
146 20250227 164800 541841070 6630 6630 6630 6630 0
147 20250227 164700 541841070 6630 6630 6630 6630 0
148 20250227 164600 541841070 6630 6630 6630 6630 0
149 20250227 164500 541841070 6630 6630 6630 6630 0
150 20250227 164400 541841070 6630 6630 6630 6630 0
151 20250227 164300 541841070 6630 6630 6630 6630 0
152 20250227 164200 541841070 6630 6630 6630 6630 3129
153 20250227 164100 541841070 6630 6630 6630 6630 0
154 20250227 164000 541841070 6630 6630 6630 6630 0
155 20250227 163900 541841070 6630 6630 6630 6630 0
156 20250227 163800 541841070 6630 6630 6630 6630 0
157 20250227 163700 541841070 6630 6630 6630 6630 0
158 20250227 163600 541841070 6630 6630 6630 6630 0
159 20250227 163500 541841070 6630 6630 6630 6630 0
160 20250227 163400 541841070 6630 6630 6630 6630 0
161 20250227 163300 541841070 6630 6630 6630 6630 0
162 20250227 163200 541841070 6630 6630 6630 6630 0
163 20250227 163100 541841070 6630 6630 6630 6630 0
164 20250227 163000 541841070 6630 6630 6630 6630 0
165 20250227 162900 541841070 6630 6630 6630 6630 0
166 20250227 162800 541841070 6630 6630 6630 6630 0
167 20250227 162700 541841070 6630 6630 6630 6630 0
168 20250227 162600 541841070 6630 6630 6630 6630 0
169 20250227 162500 541841070 6630 6630 6630 6630 0
170 20250227 162400 541841070 6630 6630 6630 6630 0
171 20250227 162300 541841070 6630 6630 6630 6630 0
172 20250227 162200 541841070 6630 6630 6630 6630 0
173 20250227 162100 541841070 6630 6630 6630 6630 0
174 20250227 162000 541841070 6630 6630 6630 6630 0
175 20250227 161900 541841070 6630 6630 6630 6630 0
176 20250227 161800 541841070 6630 6630 6630 6630 0
177 20250227 161700 541841070 6630 6630 6630 6630 0
178 20250227 161600 541841070 6630 6630 6630 6630 0
179 20250227 161500 541841070 6630 6630 6630 6630 0
180 20250227 161400 541841070 6630 6630 6630 6630 0
181 20250227 161300 541841070 6630 6630 6630 6630 0
182 20250227 161200 541841070 6630 6630 6630 6630 3129
183 20250227 161100 541841070 6630 6630 6630 6630 0
184 20250227 161000 541841070 6630 6630 6630 6630 0
185 20250227 160900 541841070 6630 6630 6630 6630 0
186 20250227 160800 541841070 6630 6630 6630 6630 0
187 20250227 160700 541841070 6630 6630 6630 6630 0
188 20250227 160600 541841070 6630 6630 6630 6630 0
189 20250227 160500 541841070 6630 6630 6630 6630 0
190 20250227 160400 541841070 6630 6630 6630 6630 0
191 20250227 160300 541841070 6630 6630 6630 6630 0
192 20250227 160200 541841070 6630 6630 6630 6630 0
193 20250227 160100 541841070 6630 6630 6630 6630 0
194 20250227 160000 541841070 6630 6630 6630 6630 0
195 20250227 155900 541841070 6630 6630 6630 6630 0
196 20250227 155800 541841070 6630 6630 6630 6630 0
197 20250227 155700 541841070 6630 6630 6630 6630 0
198 20250227 155600 541841070 6630 6630 6630 6630 0
199 20250227 155500 541841070 6630 6630 6630 6630 0
200 20250227 155400 541841070 6630 6630 6630 6630 0
201 20250227 155300 541841070 6630 6630 6630 6630 0
202 20250227 155200 541841070 6630 6630 6630 6630 0
203 20250227 155100 541841070 6630 6630 6630 6630 0
204 20250227 155000 541841070 6630 6630 6630 6630 0
205 20250227 154900 541841070 6630 6630 6630 6630 0
206 20250227 154800 541841070 6630 6630 6630 6630 0
207 20250227 154700 541841070 6630 6630 6630 6630 0
208 20250227 154600 541841070 6630 6630 6630 6630 0
209 20250227 154500 541841070 6630 6630 6630 6630 0
210 20250227 154400 541841070 6630 6630 6630 6630 0
211 20250227 154300 541841070 6630 6630 6630 6630 0
212 20250227 154200 541841070 6630 6630 6630 6630 3129
213 20250227 154100 541841070 6630 6630 6630 6630 0
214 20250227 154000 541841070 6630 6630 6630 6630 0
215 20250227 153900 541841070 6630 6630 6630 6630 0
216 20250227 153800 541841070 6630 6630 6630 6630 0
217 20250227 153700 541841070 6630 6630 6630 6630 0
218 20250227 153600 541841070 6630 6630 6630 6630 0
219 20250227 153500 541841070 6630 6630 6630 6630 0
220 20250227 153400 541841070 6630 6630 6630 6630 0
221 20250227 153300 541841070 6630 6630 6630 6630 0
222 20250227 153200 541841070 6630 6630 6630 6630 0
223 20250227 153100 541841070 6630 6630 6630 6630 0
224 20250227 153000 541841070 6630 6630 6630 6630 3129
225 20250227 152900 521095800 6660 6660 6660 6660 0
226 20250227 152800 521095800 6660 6660 6660 6660 0
227 20250227 152700 521095800 6660 6660 6660 6660 0
228 20250227 152600 521095800 6660 6660 6660 6660 0
229 20250227 152500 521095800 6660 6660 6660 6660 0
230 20250227 152400 521095800 6660 6660 6660 6660 0
231 20250227 152300 521095800 6660 6660 6660 6660 0
232 20250227 152200 521095800 6660 6660 6660 6660 0
233 20250227 152100 521095800 6660 6660 6660 6660 0
234 20250227 152000 521095800 6660 6660 6660 6660 0
235 20250227 151900 521095800 6660 6660 6660 6640 47
236 20250227 151800 520783680 6640 6640 6650 6640 57
237 20250227 151700 520405190 6640 6640 6640 6640 118
238 20250227 151600 519621670 6640 6650 6650 6640 1000
239 20250227 151500 512981310 6670 6660 6670 6660 313
240 20250227 151400 510896710 6660 6670 6670 6660 65
241 20250227 151300 510463610 6680 6670 6680 6670 102
242 20250227 151200 509783260 6670 6670 6670 6670 3
243 20250227 151100 509763250 6670 6670 6670 6670 20
244 20250227 151000 509629850 6670 6660 6670 6640 1402
245 20250227 150900 500301050 6670 6670 6670 6670 73
246 20250227 150800 499814140 6670 6670 6670 6670 8
247 20250227 150700 499760780 6680 6650 6700 6650 15
248 20250227 150600 499660690 6650 6680 6720 6650 870
249 20250227 150500 493852080 6680 6680 6680 6680 1181
250 20250227 150400 485963000 6660 6680 6680 6660 4972
251 20250227 150300 452847970 6660 6660 6690 6660 1554
252 20250227 150200 442482560 6660 6750 6820 6640 4391
253 20250227 150100 413010690 6700 6650 6900 6650 12570
254 20250227 150000 327697200 6640 6640 6640 6640 320
255 20250227 145900 325572400 6640 6630 6640 6630 711
256 20250227 145800 320852020 6640 6640 6640 6640 31
257 20250227 145700 320646180 6630 6630 6630 6630 137
258 20250227 145600 319737870 6640 6640 6640 6640 2
259 20250227 145500 319724590 6630 6630 6630 6630 30
260 20250227 145400 319525690 6630 6630 6630 6630 20
261 20250227 145300 319393090 6630 6630 6630 6630 65
262 20250227 145200 318962140 6630 6630 6630 6630 0
263 20250227 145100 318962140 6630 6630 6630 6630 0
264 20250227 145000 318962140 6630 6630 6630 6630 0
265 20250227 144900 318962140 6630 6630 6630 6630 0
266 20250227 144800 318962140 6630 6630 6630 6630 1
267 20250227 144700 318955510 6640 6640 6640 6640 429
268 20250227 144600 316106950 6640 6640 6640 6640 4
269 20250227 144500 316080390 6640 6640 6640 6640 42
270 20250227 144400 315801510 6650 6650 6650 6650 0
271 20250227 144300 315801510 6650 6650 6650 6650 0
272 20250227 144200 315801510 6650 6650 6650 6650 0
273 20250227 144100 315801510 6650 6650 6650 6650 0
274 20250227 144000 315801510 6650 6640 6650 6640 380
275 20250227 143900 313278180 6640 6640 6640 6640 0
276 20250227 143800 313278180 6640 6640 6640 6640 0
277 20250227 143700 313278180 6640 6640 6640 6640 9
278 20250227 143600 313218420 6640 6640 6640 6640 0
279 20250227 143500 313218420 6640 6640 6640 6640 0
280 20250227 143400 313218420 6640 6640 6640 6640 0
281 20250227 143300 313218420 6640 6640 6640 6640 21
282 20250227 143200 313078980 6640 6640 6640 6640 0
283 20250227 143100 313078980 6640 6640 6640 6640 0
284 20250227 143000 313078980 6640 6640 6640 6640 201
285 20250227 142900 311744340 6640 6640 6640 6640 300
286 20250227 142800 309752340 6640 6640 6640 6640 22
287 20250227 142700 309606260 6640 6640 6640 6640 230
288 20250227 142600 308079060 6630 6630 6630 6630 342
289 20250227 142500 305811600 6630 6630 6630 6630 0
290 20250227 142400 305811600 6630 6630 6630 6630 0
291 20250227 142300 305811600 6630 6630 6630 6630 140
292 20250227 142200 304883400 6630 6620 6630 6620 411
293 20250227 142100 302162560 6630 6630 6630 6630 0
294 20250227 142000 302162560 6630 6630 6630 6630 0
295 20250227 141900 302162560 6630 6630 6630 6630 0
296 20250227 141800 302162560 6630 6630 6630 6630 0
297 20250227 141700 302162560 6630 6630 6630 6620 503
298 20250227 141600 298832620 6630 6630 6630 6630 67
299 20250227 141500 298388410 6630 6630 6630 6630 50
300 20250227 141400 298056910 6620 6620 6620 6620 0
301 20250227 141300 298056910 6620 6620 6620 6620 0
302 20250227 141200 298056910 6620 6620 6620 6620 0
303 20250227 141100 298056910 6620 6620 6620 6620 24
304 20250227 141000 297898030 6630 6630 6630 6630 1
305 20250227 140900 297891400 6620 6620 6620 6620 143
306 20250227 140800 296944740 6630 6630 6630 6630 0
307 20250227 140700 296944740 6630 6630 6630 6630 1
308 20250227 140600 296938110 6630 6630 6630 6630 0
309 20250227 140500 296938110 6630 6630 6630 6630 1
310 20250227 140400 296931480 6630 6630 6630 6630 0
311 20250227 140300 296931480 6630 6630 6630 6630 0
312 20250227 140200 296931480 6630 6630 6630 6630 0
313 20250227 140100 296931480 6630 6630 6630 6630 0
314 20250227 140000 296931480 6630 6630 6630 6630 0
315 20250227 135900 296931480 6630 6630 6630 6630 0
316 20250227 135800 296931480 6630 6630 6630 6630 0
317 20250227 135700 296931480 6630 6630 6630 6630 0
318 20250227 135600 296931480 6630 6620 6630 6620 133
319 20250227 135500 296050020 6630 6630 6630 6630 1
320 20250227 135400 296043390 6630 6630 6630 6630 0
321 20250227 135300 296043390 6630 6630 6630 6630 19
322 20250227 135200 295917420 6630 6630 6630 6630 0
323 20250227 135100 295917420 6630 6630 6630 6630 0
324 20250227 135000 295917420 6630 6630 6630 6630 2
325 20250227 134900 295904160 6630 6630 6630 6630 0
326 20250227 134800 295904160 6630 6630 6630 6630 100
327 20250227 134700 295241160 6620 6620 6620 6620 0
328 20250227 134600 295241160 6620 6620 6620 6620 77
329 20250227 134500 294731420 6630 6630 6630 6630 2
330 20250227 134400 294718160 6630 6630 6630 6630 50
331 20250227 134300 294386660 6630 6620 6630 6620 240
332 20250227 134200 292796860 6630 6630 6630 6630 0
333 20250227 134100 292796860 6630 6630 6630 6630 20
334 20250227 134000 292664260 6630 6630 6630 6630 0
335 20250227 133900 292664260 6630 6630 6630 6630 0
336 20250227 133800 292664260 6630 6630 6630 6630 0
337 20250227 133700 292664260 6630 6640 6640 6620 592
338 20250227 133600 288745080 6630 6630 6630 6630 500
339 20250227 133500 285430080 6630 6620 6630 6620 580
340 20250227 133400 281588980 6640 6640 6640 6640 0
341 20250227 133300 281588980 6640 6640 6640 6640 0
342 20250227 133200 281588980 6640 6640 6640 6640 2
343 20250227 133100 281575700 6640 6640 6640 6640 3
344 20250227 133000 281555780 6640 6640 6640 6640 10
345 20250227 132900 281489380 6620 6620 6620 6620 27
346 20250227 132800 281310640 6630 6630 6630 6630 200
347 20250227 132700 279984640 6640 6630 6640 6630 376
348 20250227 132600 277490000 6630 6630 6630 6630 400
349 20250227 132500 274838000 6620 6620 6620 6620 0
350 20250227 132400 274838000 6620 6620 6620 6620 0
351 20250227 132300 274838000 6620 6620 6620 6620 29
352 20250227 132200 274646020 6620 6620 6620 6620 0
353 20250227 132100 274646020 6620 6620 6620 6620 0
354 20250227 132000 274646020 6620 6620 6620 6620 10
355 20250227 131900 274579820 6620 6620 6620 6620 0
356 20250227 131800 274579820 6620 6620 6620 6620 0
357 20250227 131700 274579820 6620 6620 6620 6620 213
358 20250227 131600 273169760 6620 6620 6620 6620 1
359 20250227 131500 273163140 6630 6630 6630 6630 25
360 20250227 131400 272997390 6630 6630 6630 6630 2303
361 20250227 131300 257728500 6630 6630 6630 6630 112
362 20250227 131200 256985940 6630 6630 6630 6630 0
363 20250227 131100 256985940 6630 6630 6630 6630 0
364 20250227 131000 256985940 6630 6630 6630 6630 0
365 20250227 130900 256985940 6630 6630 6630 6630 0
366 20250227 130800 256985940 6630 6630 6630 6630 0
367 20250227 130700 256985940 6630 6630 6630 6630 30
368 20250227 130600 256787040 6630 6630 6630 6630 0
369 20250227 130500 256787040 6630 6630 6630 6630 1
370 20250227 130400 256780410 6630 6630 6630 6630 0
371 20250227 130300 256780410 6630 6630 6630 6630 0
372 20250227 130200 256780410 6630 6630 6630 6630 0
373 20250227 130100 256780410 6630 6630 6630 6630 0
374 20250227 130000 256780410 6630 6630 6630 6630 0
375 20250227 125900 256780410 6630 6630 6630 6630 0
376 20250227 125800 256780410 6630 6630 6630 6630 50
377 20250227 125700 256448910 6630 6630 6630 6630 0
378 20250227 125600 256448910 6630 6630 6630 6630 18
379 20250227 125500 256329570 6640 6640 6640 6640 0
380 20250227 125400 256329570 6640 6640 6640 6640 0
381 20250227 125300 256329570 6640 6640 6640 6640 3
382 20250227 125200 256309650 6640 6640 6640 6640 0
383 20250227 125100 256309650 6640 6640 6640 6640 1
384 20250227 125000 256303010 6620 6620 6620 6620 0
385 20250227 124900 256303010 6620 6620 6620 6620 0
386 20250227 124800 256303010 6620 6620 6620 6620 0
387 20250227 124700 256303010 6620 6620 6620 6620 0
388 20250227 124600 256303010 6620 6630 6630 6620 121
389 20250227 124500 255501950 6630 6630 6630 6630 0
390 20250227 124400 255501950 6630 6630 6630 6630 1
391 20250227 124300 255495320 6640 6640 6640 6640 4
392 20250227 124200 255468760 6640 6640 6640 6640 0
393 20250227 124100 255468760 6640 6640 6640 6640 1
394 20250227 124000 255462120 6620 6620 6620 6620 0
395 20250227 123900 255462120 6620 6640 6640 6620 1200
396 20250227 123800 247504120 6630 6630 6630 6630 0
397 20250227 123700 247504120 6630 6630 6630 6630 15
398 20250227 123600 247404670 6620 6620 6620 6620 0
399 20250227 123500 247404670 6620 6620 6620 6620 0
400 20250227 123400 247404670 6620 6620 6620 6620 0
401 20250227 123300 247404670 6620 6620 6620 6620 0
402 20250227 123200 247404670 6620 6620 6620 6620 0
403 20250227 123100 247404670 6620 6620 6620 6620 0
404 20250227 123000 247404670 6620 6620 6620 6620 0
405 20250227 122900 247404670 6620 6620 6620 6620 0
406 20250227 122800 247404670 6620 6620 6620 6620 165
407 20250227 122700 246312370 6630 6630 6630 6630 50
408 20250227 122600 245980870 6630 6630 6630 6630 200
409 20250227 122500 244654870 6630 6630 6630 6630 20
410 20250227 122400 244522270 6630 6630 6630 6630 2
411 20250227 122300 244509010 6630 6630 6630 6630 7
412 20250227 122200 244462600 6630 6630 6630 6630 1
413 20250227 122100 244455970 6630 6630 6630 6630 0
414 20250227 122000 244455970 6630 6630 6630 6630 0
415 20250227 121900 244455970 6630 6630 6630 6630 1
416 20250227 121800 244449340 6630 6630 6630 6630 0
417 20250227 121700 244449340 6630 6630 6630 6630 0
418 20250227 121600 244449340 6630 6630 6630 6630 0
419 20250227 121500 244449340 6630 6630 6630 6630 0
420 20250227 121400 244449340 6630 6630 6630 6630 1
421 20250227 121300 244442710 6630 6630 6630 6630 4
422 20250227 121200 244416190 6630 6630 6630 6630 20
423 20250227 121100 244283590 6630 6630 6630 6630 0
424 20250227 121000 244283590 6630 6630 6630 6620 530
425 20250227 120900 240769890 6630 6630 6630 6630 0
426 20250227 120800 240769890 6630 6630 6630 6630 10
427 20250227 120700 240703590 6630 6630 6630 6630 5
428 20250227 120600 240670440 6630 6630 6630 6630 0
429 20250227 120500 240670440 6630 6630 6630 6630 50
430 20250227 120400 240338940 6630 6630 6630 6630 0
431 20250227 120300 240338940 6630 6630 6630 6630 0
432 20250227 120200 240338940 6630 6620 6630 6620 51
433 20250227 120100 240000820 6630 6630 6630 6630 0
434 20250227 120000 240000820 6630 6630 6630 6630 0
435 20250227 115900 240000820 6630 6630 6630 6630 0
436 20250227 115800 240000820 6630 6630 6630 6630 0
437 20250227 115700 240000820 6630 6630 6630 6630 0
438 20250227 115600 240000820 6630 6630 6630 6630 0
439 20250227 115500 240000820 6630 6630 6630 6630 0
440 20250227 115400 240000820 6630 6630 6630 6630 0
441 20250227 115300 240000820 6630 6630 6630 6630 0
442 20250227 115200 240000820 6630 6630 6630 6630 0
443 20250227 115100 240000820 6630 6630 6630 6630 0
444 20250227 115000 240000820 6630 6630 6630 6630 0
445 20250227 114900 240000820 6630 6630 6630 6630 0
446 20250227 114800 240000820 6630 6630 6630 6630 0
447 20250227 114700 240000820 6630 6630 6630 6630 14
448 20250227 114600 239908000 6630 6630 6630 6630 2
449 20250227 114500 239894740 6630 6630 6630 6630 109
450 20250227 114400 239172070 6640 6640 6640 6640 0
451 20250227 114300 239172070 6640 6640 6640 6640 0
452 20250227 114200 239172070 6640 6640 6640 6640 0
453 20250227 114100 239172070 6640 6640 6640 6640 6
454 20250227 114000 239132230 6620 6620 6620 6620 0
455 20250227 113900 239132230 6620 6620 6620 6620 0
456 20250227 113800 239132230 6620 6630 6640 6620 295
457 20250227 113700 237179150 6630 6630 6630 6630 2
458 20250227 113600 237165890 6630 6630 6630 6630 93
459 20250227 113500 236549300 6630 6630 6630 6630 4
460 20250227 113400 236522780 6630 6630 6630 6630 0
461 20250227 113300 236522780 6630 6630 6630 6630 0
462 20250227 113200 236522780 6630 6630 6630 6630 1
463 20250227 113100 236516150 6630 6630 6630 6630 350
464 20250227 113000 234195650 6630 6630 6630 6630 9
465 20250227 112900 234135980 6630 6620 6630 6620 32
466 20250227 112800 233924120 6630 6630 6630 6630 4
467 20250227 112700 233897600 6630 6630 6630 6630 182
468 20250227 112600 232690940 6620 6620 6620 6620 0
469 20250227 112500 232690940 6620 6620 6620 6620 0
470 20250227 112400 232690940 6620 6620 6620 6620 0
471 20250227 112300 232690940 6620 6620 6620 6620 0
472 20250227 112200 232690940 6620 6620 6620 6620 30
473 20250227 112100 232492340 6620 6620 6620 6620 3
474 20250227 112000 232472480 6620 6620 6620 6620 0
475 20250227 111900 232472480 6620 6620 6620 6620 80
476 20250227 111800 231942880 6620 6620 6620 6620 0
477 20250227 111700 231942880 6620 6620 6620 6620 52
478 20250227 111600 231598640 6630 6630 6630 6630 2
479 20250227 111500 231585380 6620 6620 6620 6620 17
480 20250227 111400 231472840 6620 6620 6620 6620 17
481 20250227 111300 231360300 6620 6620 6620 6620 44
482 20250227 111200 231069020 6620 6620 6620 6620 24
483 20250227 111100 230910140 6620 6620 6620 6610 13
484 20250227 111000 230824110 6620 6620 6620 6620 0
485 20250227 110900 230824110 6620 6620 6620 6620 0
486 20250227 110800 230824110 6620 6620 6620 6620 0
487 20250227 110700 230824110 6620 6620 6620 6620 1
488 20250227 110600 230817490 6620 6620 6620 6620 154
489 20250227 110500 229798010 6620 6620 6620 6620 1680
490 20250227 110400 218676410 6630 6630 6630 6630 28
491 20250227 110300 218490770 6640 6640 6640 6640 0
492 20250227 110200 218490770 6640 6620 6640 6620 296
493 20250227 110100 216527030 6630 6630 6630 6630 0
494 20250227 110000 216527030 6630 6630 6630 6630 26
495 20250227 105900 216354650 6630 6630 6630 6630 0
496 20250227 105800 216354650 6630 6630 6630 6630 16
497 20250227 105700 216248570 6630 6630 6630 6630 0
498 20250227 105600 216248570 6630 6630 6630 6630 3
499 20250227 105500 216228680 6630 6630 6630 6630 7
500 20250227 105400 216182270 6630 6630 6630 6630 5
501 20250227 105300 216149120 6630 6630 6630 6630 50
502 20250227 105200 215817620 6630 6630 6630 6630 0
503 20250227 105100 215817620 6630 6630 6630 6630 102
504 20250227 105000 215141360 6630 6630 6630 6630 0
505 20250227 104900 215141360 6630 6630 6630 6630 2
506 20250227 104800 215128100 6620 6620 6620 6620 0
507 20250227 104700 215128100 6620 6610 6620 6610 27
508 20250227 104600 214949480 6620 6620 6620 6610 16
509 20250227 104500 214843600 6620 6620 6630 6620 13
510 20250227 104400 214757530 6620 6620 6620 6620 132
511 20250227 104300 213883690 6620 6620 6640 6610 3219
512 20250227 104200 192576040 6620 6620 6620 6620 5
513 20250227 104100 192542940 6630 6620 6630 6620 106
514 20250227 104000 191841210 6630 6630 6630 6630 1
515 20250227 103900 191834580 6620 6620 6620 6620 0
516 20250227 103800 191834580 6620 6630 6630 6620 12
517 20250227 103700 191755030 6630 6630 6630 6630 1203
518 20250227 103600 183779140 6640 6650 6650 6640 42
519 20250227 103500 183500160 6640 6640 6640 6640 1000
520 20250227 103400 176860160 6640 6640 6640 6640 1
521 20250227 103300 176853520 6640 6640 6640 6640 2
522 20250227 103200 176840240 6640 6640 6640 6630 300
523 20250227 103100 174851150 6650 6650 6650 6650 2
524 20250227 103000 174837850 6640 6660 6660 6640 561
525 20250227 102900 171107770 6660 6660 6660 6660 0
526 20250227 102800 171107770 6660 6660 6660 6660 2
527 20250227 102700 171094450 6640 6640 6640 6640 0
528 20250227 102600 171094450 6640 6640 6640 6640 0
529 20250227 102500 171094450 6640 6640 6640 6640 0
530 20250227 102400 171094450 6640 6640 6640 6640 0
531 20250227 102300 171094450 6640 6650 6650 6640 800
532 20250227 102200 165782400 6650 6650 6650 6650 6
533 20250227 102100 165742500 6650 6650 6650 6650 867
534 20250227 102000 159976950 6650 6650 6650 6650 2
535 20250227 101900 159963650 6660 6660 6660 6660 5
536 20250227 101800 159930350 6660 6650 6660 6650 51
537 20250227 101700 159591190 6650 6650 6650 6650 35
538 20250227 101600 159358440 6650 6660 6660 6650 4
539 20250227 101500 159331820 6650 6650 6650 6650 3
540 20250227 101400 159311870 6640 6640 6640 6640 306
541 20250227 101300 157280030 6640 6640 6640 6640 99
542 20250227 101200 156622670 6650 6640 6650 6640 270
543 20250227 101100 154827470 6650 6650 6650 6650 2
544 20250227 101000 154814170 6640 6640 6650 6640 1198
545 20250227 100900 146854550 6640 6640 6640 6640 14
546 20250227 100800 146761590 6640 6640 6640 6640 5
547 20250227 100700 146728390 6640 6650 6650 6640 5
548 20250227 100600 146695180 6650 6650 6650 6650 0
549 20250227 100500 146695180 6650 6640 6650 6640 33
550 20250227 100400 146475940 6640 6640 6640 6630 325
551 20250227 100300 144320950 6630 6630 6630 6630 91
552 20250227 100200 143717620 6630 6650 6650 6630 1265
553 20250227 100100 135318000 6650 6650 6650 6650 51
554 20250227 100000 134978850 6650 6650 6650 6650 3
555 20250227 095900 134958900 6650 6660 6660 6650 70
556 20250227 095800 134493340 6660 6660 6660 6660 101
557 20250227 095700 133820680 6640 6640 6640 6640 0
558 20250227 095600 133820680 6640 6660 6660 6640 103
559 20250227 095500 133136700 6650 6650 6670 6650 151
560 20250227 095400 132132320 6670 6670 6670 6640 3
561 20250227 095300 132112340 6640 6650 6650 6640 1009
562 20250227 095200 125404780 6660 6650 6670 6650 150
563 20250227 095100 124407230 6640 6650 6650 6640 279
564 20250227 095000 122554350 6670 6660 6670 6650 965
565 20250227 094900 116136740 6660 6660 6660 6660 374
566 20250227 094800 113645900 6670 6670 6670 6670 4
567 20250227 094700 113619220 6670 6670 6670 6670 3
568 20250227 094600 113599210 6670 6660 6670 6660 24
569 20250227 094500 113439330 6670 6670 6670 6660 19
570 20250227 094400 113312680 6670 6670 6670 6670 7
571 20250227 094300 113265990 6670 6660 6670 6650 155
572 20250227 094200 112235090 6650 6670 6670 6650 720
573 20250227 094100 107441570 6660 6660 6660 6660 253
574 20250227 094000 105756590 6700 6700 6700 6660 124
575 20250227 093900 104930470 6660 6670 6670 6660 231
576 20250227 093800 103389720 6660 6660 6660 6660 104
577 20250227 093700 102697080 6670 6670 6670 6670 4
578 20250227 093600 102670400 6650 6670 6670 6650 932
579 20250227 093500 96471570 6660 6670 6670 6660 100
580 20250227 093400 95805500 6700 6670 6700 6650 265
581 20250227 093300 94041600 6660 6670 6670 6660 300
582 20250227 093200 92043470 6660 6660 6670 6660 499
583 20250227 093100 88719130 6670 6670 6680 6670 155
584 20250227 093000 87684250 6680 6680 6680 6680 1
585 20250227 092900 87677570 6680 6680 6690 6660 2313
586 20250227 092800 72237570 6700 6700 6700 6700 100
587 20250227 092700 71567570 6690 6700 6710 6690 611
588 20250227 092600 67477210 6700 6710 6710 6700 4694
589 20250227 092500 36003420 6720 6720 6720 6720 169
590 20250227 092400 34867740 6740 6740 6740 6740 0
591 20250227 092300 34867740 6740 6740 6740 6740 0
592 20250227 092200 34867740 6740 6740 6740 6740 0
593 20250227 092100 34867740 6740 6740 6740 6720 354
594 20250227 092000 32488780 6720 6720 6720 6720 1000
595 20250227 091900 25768780 6720 6720 6720 6720 0
596 20250227 091800 25768780 6720 6730 6730 6720 150
597 20250227 091700 24759710 6730 6740 6740 6730 212
598 20250227 091600 23332810 6750 6750 6750 6750 0
599 20250227 091500 23332810 6750 6740 6750 6730 23
600 20250227 091400 23177970 6730 6730 6730 6730 42
601 20250227 091300 22895310 6730 6740 6740 6730 584
602 20250227 091200 18963990 6730 6780 6780 6730 1276
603 20250227 091100 10337890 6780 6780 6780 6780 1
604 20250227 091000 10331110 6780 6780 6780 6780 6
605 20250227 090900 10290430 6780 6780 6780 6780 0
606 20250227 090800 10290430 6780 6780 6780 6780 100
607 20250227 090700 9612430 6780 6780 6780 6780 222
608 20250227 090600 8107270 6740 6740 6740 6740 100
609 20250227 090500 7433270 6780 6780 6780 6780 0
610 20250227 090400 7433270 6780 6780 6780 6780 0
611 20250227 090300 7433270 6780 6780 6780 6780 0
612 20250227 090200 7433270 6780 6780 6780 6780 0
613 20250227 090100 7433270 6780 6780 6780 6780 278
614 20250227 090000 5548430 6790 6800 6800 6790 767