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

617
030610/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191500,1165158640,6750,6750,6750,6750,1097
20250227,191400,1165158640,6750,6750,6750,6750,0
20250227,191300,1165158640,6750,6750,6750,6750,0
20250227,191200,1165158640,6750,6750,6750,6750,0
20250227,191100,1165158640,6750,6750,6750,6750,0
20250227,191000,1165158640,6750,6750,6750,6750,0
20250227,190900,1165158640,6750,6750,6750,6750,0
20250227,190800,1165158640,6750,6750,6750,6750,0
20250227,190700,1165158640,6750,6750,6750,6750,0
20250227,190600,1165158640,6750,6750,6750,6750,0
20250227,190500,1165158640,6750,6750,6750,6750,0
20250227,190400,1165158640,6750,6750,6750,6750,0
20250227,190300,1165158640,6750,6750,6750,6750,0
20250227,190200,1165158640,6750,6750,6750,6750,0
20250227,190100,1165158640,6750,6750,6750,6750,0
20250227,190000,1165158640,6750,6750,6750,6750,0
20250227,185900,1165158640,6750,6750,6750,6750,0
20250227,185800,1165158640,6750,6750,6750,6750,0
20250227,185700,1165158640,6750,6750,6750,6750,0
20250227,185600,1165158640,6750,6750,6750,6750,0
20250227,185500,1165158640,6750,6750,6750,6750,0
20250227,185400,1165158640,6750,6750,6750,6750,0
20250227,185300,1165158640,6750,6750,6750,6750,0
20250227,185200,1165158640,6750,6750,6750,6750,0
20250227,185100,1165158640,6750,6750,6750,6750,0
20250227,185000,1165158640,6750,6750,6750,6750,0
20250227,184900,1165158640,6750,6750,6750,6750,0
20250227,184800,1165158640,6750,6750,6750,6750,0
20250227,184700,1165158640,6750,6750,6750,6750,0
20250227,184600,1165158640,6750,6750,6750,6750,0
20250227,184500,1165158640,6750,6750,6750,6750,1097
20250227,184400,1165158640,6750,6750,6750,6750,0
20250227,184300,1165158640,6750,6750,6750,6750,0
20250227,184200,1165158640,6750,6750,6750,6750,0
20250227,184100,1165158640,6750,6750,6750,6750,0
20250227,184000,1165158640,6750,6750,6750,6750,0
20250227,183900,1165158640,6750,6750,6750,6750,0
20250227,183800,1165158640,6750,6750,6750,6750,0
20250227,183700,1165158640,6750,6750,6750,6750,0
20250227,183600,1165158640,6750,6750,6750,6750,0
20250227,183500,1165158640,6750,6750,6750,6750,0
20250227,183400,1165158640,6750,6750,6750,6750,0
20250227,183300,1165158640,6750,6750,6750,6750,0
20250227,183200,1165158640,6750,6750,6750,6750,0
20250227,183100,1165158640,6750,6750,6750,6750,0
20250227,183000,1165158640,6750,6750,6750,6750,0
20250227,182900,1165158640,6750,6750,6750,6750,0
20250227,182800,1165158640,6750,6750,6750,6750,0
20250227,182700,1165158640,6750,6750,6750,6750,0
20250227,182600,1165158640,6750,6750,6750,6750,0
20250227,182500,1165158640,6750,6750,6750,6750,0
20250227,182400,1165158640,6750,6750,6750,6750,0
20250227,182300,1165158640,6750,6750,6750,6750,0
20250227,182200,1165158640,6750,6750,6750,6750,0
20250227,182100,1165158640,6750,6750,6750,6750,0
20250227,182000,1165158640,6750,6750,6750,6750,0
20250227,181900,1165158640,6750,6750,6750,6750,0
20250227,181800,1165158640,6750,6750,6750,6750,0
20250227,181700,1165158640,6750,6750,6750,6750,0
20250227,181600,1165158640,6750,6750,6750,6750,0
20250227,181500,1165158640,6750,6750,6750,6750,1097
20250227,181400,1165158640,6750,6750,6750,6750,0
20250227,181300,1165158640,6750,6750,6750,6750,0
20250227,181200,1165158640,6750,6750,6750,6750,0
20250227,181100,1165158640,6750,6750,6750,6750,0
20250227,181000,1165158640,6750,6750,6750,6750,0
20250227,180900,1165158640,6750,6750,6750,6750,0
20250227,180800,1165158640,6750,6750,6750,6750,0
20250227,180700,1165158640,6750,6750,6750,6750,0
20250227,180600,1165158640,6750,6750,6750,6750,0
20250227,180500,1165158640,6750,6750,6750,6750,0
20250227,180400,1165158640,6750,6750,6750,6750,0
20250227,180300,1165158640,6750,6750,6750,6750,0
20250227,180200,1165158640,6750,6750,6750,6750,0
20250227,180100,1165158640,6750,6750,6750,6750,0
20250227,180000,1165158640,6750,6750,6750,6750,0
20250227,175900,1165158640,6750,6750,6750,6750,0
20250227,175800,1165158640,6750,6750,6750,6750,0
20250227,175700,1165158640,6750,6750,6750,6750,0
20250227,175600,1165158640,6750,6750,6750,6750,0
20250227,175500,1165158640,6750,6750,6750,6750,0
20250227,175400,1165158640,6750,6750,6750,6750,0
20250227,175300,1165158640,6750,6750,6750,6750,0
20250227,175200,1165158640,6750,6750,6750,6750,0
20250227,175100,1165158640,6750,6750,6750,6750,0
20250227,175000,1165158640,6750,6750,6750,6750,0
20250227,174900,1165158640,6750,6750,6750,6750,0
20250227,174800,1165158640,6750,6750,6750,6750,0
20250227,174700,1165158640,6750,6750,6750,6750,0
20250227,174600,1165158640,6750,6750,6750,6750,0
20250227,174500,1165158640,6750,6750,6750,6750,1097
20250227,174400,1165158640,6750,6750,6750,6750,0
20250227,174300,1165158640,6750,6750,6750,6750,0
20250227,174200,1165158640,6750,6750,6750,6750,0
20250227,174100,1165158640,6750,6750,6750,6750,0
20250227,174000,1165158640,6750,6750,6750,6750,0
20250227,173900,1165158640,6750,6750,6750,6750,0
20250227,173800,1165158640,6750,6750,6750,6750,0
20250227,173700,1165158640,6750,6750,6750,6750,0
20250227,173600,1165158640,6750,6750,6750,6750,0
20250227,173500,1165158640,6750,6750,6750,6750,0
20250227,173400,1165158640,6750,6750,6750,6750,0
20250227,173300,1165158640,6750,6750,6750,6750,0
20250227,173200,1165158640,6750,6750,6750,6750,0
20250227,173100,1165158640,6750,6750,6750,6750,0
20250227,173000,1165158640,6750,6750,6750,6750,0
20250227,172900,1165158640,6750,6750,6750,6750,0
20250227,172800,1165158640,6750,6750,6750,6750,0
20250227,172700,1165158640,6750,6750,6750,6750,0
20250227,172600,1165158640,6750,6750,6750,6750,0
20250227,172500,1165158640,6750,6750,6750,6750,0
20250227,172400,1165158640,6750,6750,6750,6750,0
20250227,172300,1165158640,6750,6750,6750,6750,0
20250227,172200,1165158640,6750,6750,6750,6750,0
20250227,172100,1165158640,6750,6750,6750,6750,0
20250227,172000,1165158640,6750,6750,6750,6750,0
20250227,171900,1165158640,6750,6750,6750,6750,0
20250227,171800,1165158640,6750,6750,6750,6750,0
20250227,171700,1165158640,6750,6750,6750,6750,0
20250227,171600,1165158640,6750,6750,6750,6750,0
20250227,171500,1165158640,6750,6750,6750,6750,1097
20250227,171400,1165158640,6750,6750,6750,6750,0
20250227,171300,1165158640,6750,6750,6750,6750,0
20250227,171200,1165158640,6750,6750,6750,6750,0
20250227,171100,1165158640,6750,6750,6750,6750,0
20250227,171000,1165158640,6750,6750,6750,6750,0
20250227,170900,1165158640,6750,6750,6750,6750,0
20250227,170800,1165158640,6750,6750,6750,6750,0
20250227,170700,1165158640,6750,6750,6750,6750,0
20250227,170600,1165158640,6750,6750,6750,6750,0
20250227,170500,1165158640,6750,6750,6750,6750,0
20250227,170400,1165158640,6750,6750,6750,6750,0
20250227,170300,1165158640,6750,6750,6750,6750,0
20250227,170200,1165158640,6750,6750,6750,6750,0
20250227,170100,1165158640,6750,6750,6750,6750,0
20250227,170000,1165158640,6750,6750,6750,6750,0
20250227,165900,1165158640,6750,6750,6750,6750,0
20250227,165800,1165158640,6750,6750,6750,6750,0
20250227,165700,1165158640,6750,6750,6750,6750,0
20250227,165600,1165158640,6750,6750,6750,6750,0
20250227,165500,1165158640,6750,6750,6750,6750,0
20250227,165400,1165158640,6750,6750,6750,6750,0
20250227,165300,1165158640,6750,6750,6750,6750,0
20250227,165200,1165158640,6750,6750,6750,6750,0
20250227,165100,1165158640,6750,6750,6750,6750,0
20250227,165000,1165158640,6750,6750,6750,6750,0
20250227,164900,1165158640,6750,6750,6750,6750,0
20250227,164800,1165158640,6750,6750,6750,6750,0
20250227,164700,1165158640,6750,6750,6750,6750,0
20250227,164600,1165158640,6750,6750,6750,6750,0
20250227,164500,1165158640,6750,6750,6750,6750,1097
20250227,164400,1165158640,6750,6750,6750,6750,0
20250227,164300,1165158640,6750,6750,6750,6750,0
20250227,164200,1165158640,6750,6750,6750,6750,0
20250227,164100,1165158640,6750,6750,6750,6750,0
20250227,164000,1165158640,6750,6750,6750,6750,0
20250227,163900,1165158640,6750,6750,6750,6750,0
20250227,163800,1165158640,6750,6750,6750,6750,0
20250227,163700,1165158640,6750,6750,6750,6750,0
20250227,163600,1165158640,6750,6750,6750,6750,0
20250227,163500,1165158640,6750,6750,6750,6750,0
20250227,163400,1165158640,6750,6750,6750,6750,0
20250227,163300,1165158640,6750,6750,6750,6750,0
20250227,163200,1165158640,6750,6750,6750,6750,0
20250227,163100,1165158640,6750,6750,6750,6750,0
20250227,163000,1165158640,6750,6750,6750,6750,0
20250227,162900,1165158640,6750,6750,6750,6750,0
20250227,162800,1165158640,6750,6750,6750,6750,0
20250227,162700,1165158640,6750,6750,6750,6750,0
20250227,162600,1165158640,6750,6750,6750,6750,0
20250227,162500,1165158640,6750,6750,6750,6750,0
20250227,162400,1165158640,6750,6750,6750,6750,0
20250227,162300,1165158640,6750,6750,6750,6750,0
20250227,162200,1165158640,6750,6750,6750,6750,0
20250227,162100,1165158640,6750,6750,6750,6750,0
20250227,162000,1165158640,6750,6750,6750,6750,0
20250227,161900,1165158640,6750,6750,6750,6750,0
20250227,161800,1165158640,6750,6750,6750,6750,0
20250227,161700,1165158640,6750,6750,6750,6750,0
20250227,161600,1165158640,6750,6750,6750,6750,0
20250227,161500,1165158640,6750,6750,6750,6750,1097
20250227,161400,1165158640,6750,6750,6750,6750,0
20250227,161300,1165158640,6750,6750,6750,6750,0
20250227,161200,1165158640,6750,6750,6750,6750,0
20250227,161100,1165158640,6750,6750,6750,6750,0
20250227,161000,1165158640,6750,6750,6750,6750,0
20250227,160900,1165158640,6750,6750,6750,6750,0
20250227,160800,1165158640,6750,6750,6750,6750,0
20250227,160700,1165158640,6750,6750,6750,6750,0
20250227,160600,1165158640,6750,6750,6750,6750,0
20250227,160500,1165158640,6750,6750,6750,6750,0
20250227,160400,1165158640,6750,6750,6750,6750,0
20250227,160300,1165158640,6750,6750,6750,6750,0
20250227,160200,1165158640,6750,6750,6750,6750,0
20250227,160100,1165158640,6750,6750,6750,6750,0
20250227,160000,1165158640,6750,6750,6750,6750,0
20250227,155900,1165158640,6750,6750,6750,6750,0
20250227,155800,1165158640,6750,6750,6750,6750,0
20250227,155700,1165158640,6750,6750,6750,6750,0
20250227,155600,1165158640,6750,6750,6750,6750,0
20250227,155500,1165158640,6750,6750,6750,6750,0
20250227,155400,1165158640,6750,6750,6750,6750,0
20250227,155300,1165158640,6750,6750,6750,6750,0
20250227,155200,1165158640,6750,6750,6750,6750,0
20250227,155100,1165158640,6750,6750,6750,6750,0
20250227,155000,1165158640,6750,6750,6750,6750,0
20250227,154900,1165158640,6750,6750,6750,6750,0
20250227,154800,1165158640,6750,6750,6750,6750,0
20250227,154700,1165158640,6750,6750,6750,6750,0
20250227,154600,1165158640,6750,6750,6750,6750,0
20250227,154500,1165158640,6750,6750,6750,6750,1097
20250227,154400,1165158640,6750,6750,6750,6750,0
20250227,154300,1165158640,6750,6750,6750,6750,0
20250227,154200,1165158640,6750,6750,6750,6750,0
20250227,154100,1165158640,6750,6750,6750,6750,0
20250227,154000,1165158640,6750,6750,6750,6750,0
20250227,153900,1165158640,6750,6750,6750,6750,0
20250227,153800,1165158640,6750,6750,6750,6750,0
20250227,153700,1165158640,6750,6750,6750,6750,0
20250227,153600,1165158640,6750,6750,6750,6750,0
20250227,153500,1165158640,6750,6750,6750,6750,0
20250227,153400,1165158640,6750,6750,6750,6750,0
20250227,153300,1165158640,6750,6750,6750,6750,0
20250227,153200,1165158640,6750,6750,6750,6750,0
20250227,153100,1165158640,6750,6750,6750,6750,0
20250227,153000,1165158640,6750,6750,6750,6750,1097
20250227,152900,1157753890,6740,6740,6740,6740,0
20250227,152800,1157753890,6740,6740,6740,6740,0
20250227,152700,1157753890,6740,6740,6740,6740,0
20250227,152600,1157753890,6740,6740,6740,6740,0
20250227,152500,1157753890,6740,6740,6740,6740,0
20250227,152400,1157753890,6740,6740,6740,6740,0
20250227,152300,1157753890,6740,6740,6740,6740,0
20250227,152200,1157753890,6740,6740,6740,6740,0
20250227,152100,1157753890,6740,6740,6740,6740,0
20250227,152000,1157753890,6740,6740,6740,6740,0
20250227,151900,1157753890,6740,6740,6750,6740,771
20250227,151800,1152550590,6740,6750,6750,6740,88
20250227,151700,1151957220,6740,6750,6750,6740,101
20250227,151600,1151276090,6750,6750,6750,6740,65
20250227,151500,1150837430,6750,6740,6750,6740,71
20250227,151400,1150358760,6740,6740,6740,6730,80
20250227,151300,1149820190,6740,6740,6740,6730,37
20250227,151200,1149570930,6750,6750,6750,6750,40
20250227,151100,1149300930,6750,6740,6750,6740,119
20250227,151000,1148498570,6740,6740,6740,6740,17
20250227,150900,1148383990,6740,6740,6740,6740,7
20250227,150800,1148336810,6740,6740,6740,6740,45
20250227,150700,1148033510,6740,6740,6740,6740,22
20250227,150600,1147885230,6740,6750,6750,6740,336
20250227,150500,1145620540,6750,6750,6750,6750,15
20250227,150400,1145519290,6750,6760,6760,6750,185
20250227,150300,1144270280,6760,6760,6760,6750,604
20250227,150200,1140192910,6760,6760,6760,6760,158
20250227,150100,1139124830,6760,6760,6760,6760,46
20250227,150000,1138813870,6760,6760,6760,6750,41
20250227,145900,1138536760,6760,6750,6760,6750,141
20250227,145800,1137584970,6750,6750,6750,6750,84
20250227,145700,1137017970,6750,6750,6750,6750,315
20250227,145600,1134891720,6750,6750,6750,6750,332
20250227,145500,1132650720,6750,6740,6750,6740,283
20250227,145400,1130743170,6740,6740,6740,6740,17
20250227,145300,1130628590,6740,6740,6740,6740,15
20250227,145200,1130527490,6740,6730,6740,6730,217
20250227,145100,1129067070,6730,6730,6730,6730,16
20250227,145000,1128959390,6730,6720,6730,6720,442
20250227,144900,1125989070,6720,6720,6720,6720,16
20250227,144800,1125881550,6720,6710,6720,6710,1583
20250227,144700,1115259580,6710,6710,6710,6710,1043
20250227,144600,1108261050,6720,6720,6720,6720,18
20250227,144500,1108140090,6720,6720,6720,6720,5
20250227,144400,1108106490,6720,6710,6720,6710,1727
20250227,144300,1096518090,6710,6710,6710,6710,225
20250227,144200,1095008340,6710,6710,6710,6710,34
20250227,144100,1094780200,6710,6720,6720,6710,2331
20250227,144000,1079129490,6710,6720,6720,6710,2932
20250227,143900,1059455460,6720,6720,6720,6720,123
20250227,143800,1058628900,6720,6730,6730,6720,109
20250227,143700,1057896330,6730,6730,6730,6730,51
20250227,143600,1057553100,6730,6720,6730,6720,481
20250227,143500,1054320470,6720,6720,6720,6720,0
20250227,143400,1054320470,6720,6730,6730,6720,15
20250227,143300,1054219590,6720,6720,6720,6720,781
20250227,143200,1048971270,6720,6720,6720,6720,82
20250227,143100,1048420230,6720,6720,6720,6720,0
20250227,143000,1048420230,6720,6720,6720,6720,8
20250227,142900,1048366470,6720,6720,6720,6720,1
20250227,142800,1048359750,6720,6720,6720,6720,31
20250227,142700,1048151430,6710,6710,6710,6710,179
20250227,142600,1046950340,6720,6720,6720,6720,9
20250227,142500,1046889860,6720,6720,6720,6720,0
20250227,142400,1046889860,6720,6720,6720,6720,31
20250227,142300,1046681540,6720,6720,6720,6720,9
20250227,142200,1046621060,6720,6720,6720,6720,0
20250227,142100,1046621060,6720,6720,6720,6720,308
20250227,142000,1044551300,6720,6710,6720,6710,25
20250227,141900,1044383320,6720,6720,6720,6720,8
20250227,141800,1044329560,6710,6710,6710,6710,0
20250227,141700,1044329560,6710,6720,6720,6710,209
20250227,141600,1042927080,6720,6710,6720,6710,260
20250227,141500,1041182250,6710,6720,6720,6710,108
20250227,141400,1040457490,6710,6710,6710,6710,200
20250227,141300,1039115490,6720,6720,6720,6720,10
20250227,141200,1039048290,6720,6720,6720,6720,23
20250227,141100,1038893730,6720,6720,6720,6720,8
20250227,141000,1038839970,6700,6700,6700,6700,100
20250227,140900,1038169970,6720,6720,6720,6720,8
20250227,140800,1038116210,6720,6720,6720,6720,31
20250227,140700,1037907890,6720,6720,6720,6720,9
20250227,140600,1037847410,6720,6720,6720,6720,0
20250227,140500,1037847410,6720,6720,6720,6720,8
20250227,140400,1037793650,6720,6720,6720,6720,23
20250227,140300,1037639090,6720,6710,6720,6700,109
20250227,140200,1036908560,6720,6720,6720,6720,8
20250227,140100,1036854800,6720,6720,6720,6720,0
20250227,140000,1036854800,6720,6710,6720,6700,131
20250227,135900,1035976560,6700,6700,6700,6700,5
20250227,135800,1035943060,6720,6720,6720,6700,1119
20250227,135700,1028445380,6720,6720,6720,6720,0
20250227,135600,1028445380,6720,6720,6720,6720,31
20250227,135500,1028237060,6720,6720,6720,6720,3
20250227,135400,1028216900,6720,6720,6720,6720,9
20250227,135300,1028156420,6720,6720,6720,6720,0
20250227,135200,1028156420,6720,6720,6720,6720,31
20250227,135100,1027948100,6700,6700,6700,6700,0
20250227,135000,1027948100,6700,6720,6720,6700,2008
20250227,134900,1014494180,6720,6720,6720,6720,0
20250227,134800,1014494180,6720,6720,6720,6720,32
20250227,134700,1014279140,6720,6720,6720,6720,0
20250227,134600,1014279140,6720,6720,6720,6720,8
20250227,134500,1014225380,6720,6720,6720,6720,0
20250227,134400,1014225380,6720,6700,6720,6700,831
20250227,134300,1008657060,6700,6700,6700,6700,90
20250227,134200,1008054060,6720,6720,6720,6720,9
20250227,134100,1007993580,6720,6720,6720,6720,8
20250227,134000,1007939820,6720,6700,6720,6700,323
20250227,133900,1005775260,6720,6720,6720,6720,9
20250227,133800,1005714780,6720,6720,6720,6720,0
20250227,133700,1005714780,6720,6710,6720,6710,203
20250227,133600,1004352570,6700,6710,6710,6700,2500
20250227,133500,987584020,6720,6720,6720,6720,8
20250227,133400,987530260,6710,6710,6710,6710,3
20250227,133300,987510130,6710,6710,6710,6710,404
20250227,133200,984799290,6700,6710,6710,6700,2500
20250227,133100,968030290,6730,6730,6730,6730,8
20250227,133000,967976450,6730,6730,6730,6730,0
20250227,132900,967976450,6730,6730,6730,6730,32
20250227,132800,967761090,6730,6730,6730,6730,0
20250227,132700,967761090,6730,6730,6730,6730,10
20250227,132600,967693790,6730,6730,6730,6730,0
20250227,132500,967693790,6730,6730,6730,6730,31
20250227,132400,967485160,6730,6730,6730,6730,8
20250227,132300,967431320,6740,6740,6740,6740,9
20250227,132200,967370660,6740,6740,6740,6740,5
20250227,132100,967336960,6730,6730,6730,6730,204
20250227,132000,965964040,6730,6730,6730,6730,700
20250227,131900,961253040,6730,6730,6730,6730,159
20250227,131800,960182970,6730,6730,6730,6730,30
20250227,131700,959981070,6720,6720,6720,6720,1
20250227,131600,959974350,6720,6730,6730,6720,9
20250227,131500,959913790,6720,6720,6720,6720,577
20250227,131400,956036350,6720,6720,6720,6720,123
20250227,131300,955209790,6720,6740,6740,6720,1194
20250227,131200,947185650,6740,6740,6740,6740,14
20250227,131100,947091290,6730,6740,6740,6730,585
20250227,131000,943153740,6740,6740,6740,6740,9
20250227,130900,943093080,6740,6740,6740,6740,23
20250227,130800,942938060,6740,6740,6740,6740,8
20250227,130700,942884140,6740,6740,6740,6740,0
20250227,130600,942884140,6740,6740,6740,6740,8
20250227,130500,942830220,6740,6740,6740,6740,64
20250227,130400,942398860,6740,6740,6740,6740,9
20250227,130300,942338200,6750,6750,6750,6750,0
20250227,130200,942338200,6750,6750,6750,6740,652
20250227,130100,937939900,6750,6740,6750,6740,322
20250227,130000,935767400,6750,6740,6750,6740,1713
20250227,125900,924221700,6730,6730,6730,6730,416
20250227,125800,921422020,6730,6730,6730,6730,2723
20250227,125700,903096230,6740,6740,6740,6740,31
20250227,125600,902887290,6730,6730,6730,6730,0
20250227,125500,902887290,6730,6740,6740,6730,372
20250227,125400,900383640,6740,6740,6740,6740,0
20250227,125300,900383640,6740,6740,6740,6740,31
20250227,125200,900174700,6720,6730,6730,6720,1035
20250227,125100,893209250,6730,6730,6730,6730,8
20250227,125000,893155410,6730,6730,6730,6730,1000
20250227,124900,886425410,6730,6730,6730,6730,33
20250227,124800,886203320,6720,6720,6720,6720,1
20250227,124700,886196600,6720,6720,6720,6720,426
20250227,124600,883333880,6720,6720,6720,6720,221
20250227,124500,881848760,6730,6730,6730,6720,332
20250227,124400,879617400,6720,6720,6720,6720,81
20250227,124300,879073080,6720,6720,6720,6720,630
20250227,124200,874839480,6730,6730,6730,6730,0
20250227,124100,874839480,6730,6720,6730,6720,1422
20250227,124000,865283330,6710,6720,6720,6710,898
20250227,123900,859257740,6720,6720,6720,6720,9
20250227,123800,859197260,6710,6710,6710,6710,220
20250227,123700,857721060,6720,6720,6720,6720,389
20250227,123600,855106980,6720,6730,6730,6720,511
20250227,123500,851672970,6740,6740,6740,6740,1
20250227,123400,851666230,6740,6740,6740,6740,8
20250227,123300,851612310,6740,6730,6740,6730,1033
20250227,123200,844659990,6730,6740,6740,6730,875
20250227,123100,838771150,6740,6740,6740,6740,0
20250227,123000,838771150,6740,6740,6740,6740,9
20250227,122900,838710490,6740,6740,6740,6740,23
20250227,122800,838555470,6730,6740,6740,6720,227
20250227,122700,837028510,6740,6740,6740,6740,0
20250227,122600,837028510,6740,6740,6740,6740,250
20250227,122500,835343510,6740,6740,6740,6740,23
20250227,122400,835188490,6740,6740,6740,6740,9
20250227,122300,835127830,6740,6740,6740,6740,0
20250227,122200,835127830,6740,6740,6740,6740,8
20250227,122100,835073910,6730,6730,6730,6730,23
20250227,122000,834919120,6740,6740,6740,6730,243
20250227,121900,833283430,6740,6740,6740,6740,0
20250227,121800,833283430,6740,6740,6740,6740,33
20250227,121700,833061010,6740,6740,6740,6740,0
20250227,121600,833061010,6740,6730,6740,6730,9
20250227,121500,833000360,6730,6720,6730,6720,5933
20250227,121400,793076760,6720,6720,6720,6720,32
20250227,121300,792861720,6710,6730,6730,6710,360
20250227,121200,790445960,6730,6730,6730,6730,0
20250227,121100,790445960,6730,6730,6730,6730,9
20250227,121000,790385390,6710,6740,6740,6710,308
20250227,120900,788315670,6740,6740,6740,6740,8
20250227,120800,788261750,6730,6730,6730,6730,500
20250227,120700,784896750,6730,6730,6730,6730,8
20250227,120600,784842910,6730,6730,6730,6720,27
20250227,120500,784661220,6730,6730,6730,6730,17
20250227,120400,784546810,6730,6730,6730,6730,30
20250227,120300,784344910,6730,6730,6730,6730,8
20250227,120200,784291070,6730,6730,6730,6730,23
20250227,120100,784136280,6730,6730,6730,6730,9
20250227,120000,784075710,6730,6730,6730,6730,4
20250227,115900,784048790,6730,6720,6730,6720,166
20250227,115800,782933190,6730,6730,6730,6730,23
20250227,115700,782778400,6730,6720,6730,6720,49
20250227,115600,782448640,6720,6720,6720,6720,550
20250227,115500,778752640,6730,6730,6730,6730,9
20250227,115400,778692070,6730,6730,6730,6730,23
20250227,115300,778537280,6730,6720,6730,6720,461
20250227,115200,775439280,6720,6720,6720,6720,9
20250227,115100,775378800,6710,6710,6710,6710,0
20250227,115000,775378800,6710,6730,6730,6710,264
20250227,114900,773606580,6730,6730,6730,6730,1510
20250227,114800,763444280,6740,6730,6740,6730,346
20250227,114700,761113290,6730,6730,6730,6730,0
20250227,114600,761113290,6730,6730,6730,6730,62
20250227,114500,760696030,6730,6720,6730,6720,2510
20250227,114400,743817460,6720,6720,6720,6720,8
20250227,114300,743763700,6720,6720,6720,6720,0
20250227,114200,743763700,6720,6720,6720,6720,34
20250227,114100,743535220,6720,6720,6720,6720,10
20250227,114000,743468020,6720,6720,6720,6720,9
20250227,113900,743407540,6720,6720,6720,6720,0
20250227,113800,743407540,6720,6720,6720,6720,81
20250227,113700,742863220,6700,6720,6720,6700,1183
20250227,113600,734928640,6720,6720,6720,6720,85
20250227,113500,734357440,6720,6720,6720,6720,0
20250227,113400,734357440,6720,6720,6720,6720,31
20250227,113300,734149120,6710,6720,6720,6710,100
20250227,113200,733478100,6730,6730,6730,6730,8
20250227,113100,733424260,6730,6730,6730,6730,209
20250227,113000,732017690,6730,6730,6730,6730,23
20250227,112900,731862900,6710,6730,6730,6710,260
20250227,112800,730118100,6730,6730,6730,6730,0
20250227,112700,730118100,6730,6730,6730,6730,9
20250227,112600,730057530,6730,6720,6730,6720,24
20250227,112500,729896020,6730,6730,6730,6730,8
20250227,112400,729842180,6720,6720,6720,6720,1
20250227,112300,729835460,6730,6730,6730,6730,8
20250227,112200,729781620,6730,6730,6730,6730,23
20250227,112100,729626830,6730,6720,6730,6720,16
20250227,112000,729519290,6720,6720,6720,6720,286
20250227,111900,727597370,6730,6710,6730,6710,393
20250227,111800,724957630,6720,6720,6720,6720,23
20250227,111700,724803070,6720,6720,6720,6720,9
20250227,111600,724742590,6710,6710,6710,6710,1
20250227,111500,724735880,6720,6720,6720,6720,158
20250227,111400,723674120,6720,6720,6720,6720,29
20250227,111300,723479240,6720,6710,6720,6710,764
20250227,111200,718352720,6720,6710,6720,6700,847
20250227,111100,712672320,6720,6720,6720,6720,12
20250227,111000,712591680,6720,6720,6720,6720,223
20250227,110900,711093120,6720,6720,6720,6720,17
20250227,110800,710978880,6720,6720,6720,6720,9
20250227,110700,710918400,6720,6720,6720,6720,12
20250227,110600,710837760,6720,6730,6730,6720,144
20250227,110500,709870000,6730,6730,6730,6730,1
20250227,110400,709863270,6730,6730,6730,6730,8
20250227,110300,709809430,6730,6730,6730,6730,0
20250227,110200,709809430,6730,6730,6740,6730,656
20250227,110100,705394460,6730,6730,6730,6730,1
20250227,110000,705387730,6740,6740,6740,6730,477
20250227,105900,702173000,6740,6740,6740,6740,24
20250227,105800,702011240,6730,6740,6740,6730,38
20250227,105700,701755420,6740,6740,6740,6740,0
20250227,105600,701755420,6740,6740,6740,6740,11
20250227,105500,701681280,6720,6740,6740,6720,223
20250227,105400,700181630,6740,6740,6740,6740,8
20250227,105300,700127710,6740,6740,6740,6740,79
20250227,105200,699595250,6740,6730,6740,6730,1744
20250227,105100,687858040,6730,6730,6730,6730,33
20250227,105000,687635950,6730,6730,6730,6730,145
20250227,104900,686660100,6730,6730,6730,6730,0
20250227,104800,686660100,6730,6750,6750,6730,9198
20250227,104700,624730190,6760,6770,6770,6760,2664
20250227,104600,606720910,6770,6780,6780,6770,31
20250227,104500,606510740,6780,6780,6780,6780,8
20250227,104400,606456500,6780,6770,6780,6770,1379
20250227,104300,597120460,6760,6770,6770,6760,268
20250227,104200,595306600,6770,6770,6770,6760,3430
20250227,104100,572085650,6770,6760,6770,6760,869
20250227,104000,566202530,6770,6770,6770,6770,66
20250227,103900,565755710,6770,6780,6780,6770,1823
20250227,103800,553408480,6780,6780,6780,6780,1016
20250227,103700,546520000,6770,6770,6780,6770,3155
20250227,103600,525160560,6770,6770,6770,6770,113
20250227,103500,524395550,6770,6760,6770,6760,71
20250227,103400,523915080,6770,6770,6770,6760,1372
20250227,103300,514628640,6760,6770,6770,6760,151
20250227,103200,513606380,6770,6760,6770,6760,31
20250227,103100,513396610,6760,6770,6770,6760,581
20250227,103000,509468390,6770,6770,6770,6760,441
20250227,102900,506486870,6760,6780,6780,6760,530
20250227,102800,502903470,6780,6770,6800,6760,15289
20250227,102700,399139810,6770,6770,6770,6760,862
20250227,102600,393310570,6760,6750,6770,6750,1212
20250227,102500,385125130,6750,6720,6750,6720,8932
20250227,102400,324968800,6710,6700,6710,6700,1614
20250227,102300,314150790,6700,6700,6700,6700,44
20250227,102200,313855990,6700,6700,6700,6690,50
20250227,102100,313521000,6700,6710,6710,6700,41
20250227,102000,313246100,6700,6700,6700,6700,53
20250227,101900,312891000,6700,6700,6700,6700,65
20250227,101800,312455500,6700,6720,6720,6700,1433
20250227,101700,302853420,6720,6710,6720,6710,864
20250227,101600,297055770,6710,6710,6710,6710,272
20250227,101500,295230650,6710,6710,6710,6710,558
20250227,101400,291486470,6700,6700,6700,6700,1041
20250227,101300,284511770,6700,6700,6700,6690,44
20250227,101200,284217000,6700,6700,6700,6690,53
20250227,101100,283861910,6710,6700,6710,6700,596
20250227,101000,279868470,6700,6700,6700,6700,967
20250227,100900,273389570,6700,6700,6700,6700,1394
20250227,100800,264049770,6690,6690,6690,6690,575
20250227,100700,260203020,6700,6690,6700,6690,2393
20250227,100600,244184740,6690,6690,6690,6690,49
20250227,100500,243856930,6690,6690,6690,6690,20
20250227,100400,243723130,6690,6690,6690,6690,49
20250227,100300,243395320,6690,6690,6690,6690,74
20250227,100200,242900260,6680,6690,6690,6680,120
20250227,100100,242098460,6690,6690,6690,6690,49
20250227,100000,241770650,6690,6690,6690,6680,550
20250227,095900,238091160,6690,6690,6690,6690,63
20250227,095800,237669690,6690,6680,6690,6680,4015
20250227,095700,210810330,6690,6680,6690,6680,1851
20250227,095600,198445130,6690,6690,6690,6690,20
20250227,095500,198311330,6690,6690,6690,6690,92
20250227,095400,197695850,6690,6700,6700,6690,367
20250227,095300,195240200,6700,6700,6710,6700,1540
20250227,095200,184921910,6700,6700,6700,6700,41
20250227,095100,184647210,6690,6700,6700,6690,85
20250227,095000,184077830,6700,6700,6700,6700,45
20250227,094900,183776330,6700,6700,6700,6700,215
20250227,094800,182335830,6700,6700,6700,6700,838
20250227,094700,176721230,6700,6700,6700,6700,52
20250227,094600,176372830,6690,6700,6700,6690,147
20250227,094500,175388180,6700,6690,6700,6690,228
20250227,094400,173862580,6690,6690,6690,6680,857
20250227,094300,168129750,6690,6690,6690,6690,33
20250227,094200,167908980,6690,6680,6690,6680,947
20250227,094100,161576630,6680,6680,6680,6680,0
20250227,094000,161576630,6680,6680,6680,6680,53
20250227,093900,161222590,6680,6680,6680,6680,10
20250227,093800,161155790,6690,6680,6690,6660,1508
20250227,093700,151092360,6690,6690,6690,6690,0
20250227,093600,151092360,6690,6690,6690,6690,38
20250227,093500,150838140,6690,6690,6690,6690,110
20250227,093400,150102240,6690,6690,6690,6690,9
20250227,093300,150042030,6690,6690,6690,6690,1
20250227,093200,150035340,6680,6690,6690,6680,58
20250227,093100,149647340,6680,6680,6680,6680,2
20250227,093000,149633980,6680,6680,6680,6680,1
20250227,092900,149627300,6690,6690,6690,6690,547
20250227,092800,145967870,6700,6700,6700,6700,1598
20250227,092700,135261270,6690,6690,6700,6690,4599
20250227,092600,104491610,6690,6690,6690,6690,35
20250227,092500,104257460,6690,6690,6690,6690,417
20250227,092400,101467730,6700,6700,6700,6700,0
20250227,092300,101467730,6700,6690,6700,6690,340
20250227,092200,99190730,6690,6690,6710,6680,4316
20250227,092100,70276700,6680,6670,6680,6670,392
20250227,092000,67658250,6660,6660,6660,6660,0
20250227,091900,67658250,6660,6660,6660,6660,233
20250227,091800,66106470,6660,6660,6660,6660,1
20250227,091700,66099810,6660,6650,6660,6650,378
20250227,091600,63584210,6650,6650,6650,6650,500
20250227,091500,60259210,6680,6680,6680,6680,10
20250227,091400,60192410,6650,6670,6670,6650,1043
20250227,091300,53249420,6690,6680,6690,6680,22
20250227,091200,53102260,6680,6680,6690,6680,381
20250227,091100,50555670,6680,6680,6680,6680,0
20250227,091000,50555670,6680,6680,6680,6680,0
20250227,090900,50555670,6680,6700,6700,6680,61
20250227,090800,50147370,6700,6680,6700,6680,41
20250227,090700,49873090,6680,6670,6680,6670,1161
20250227,090600,42121380,6650,6650,6650,6650,116
20250227,090500,41349980,6650,6640,6660,6640,450
20250227,090400,38357480,6650,6650,6660,6590,3138
20250227,090300,17565940,6630,6640,6640,6610,1487
20250227,090200,7710470,6640,6660,6660,6640,89
20250227,090100,7118890,6660,6660,6660,6660,1001
20250227,090000,452230,6670,6640,6680,6640,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191500 1165158640 6750 6750 6750 6750 1097
3 20250227 191400 1165158640 6750 6750 6750 6750 0
4 20250227 191300 1165158640 6750 6750 6750 6750 0
5 20250227 191200 1165158640 6750 6750 6750 6750 0
6 20250227 191100 1165158640 6750 6750 6750 6750 0
7 20250227 191000 1165158640 6750 6750 6750 6750 0
8 20250227 190900 1165158640 6750 6750 6750 6750 0
9 20250227 190800 1165158640 6750 6750 6750 6750 0
10 20250227 190700 1165158640 6750 6750 6750 6750 0
11 20250227 190600 1165158640 6750 6750 6750 6750 0
12 20250227 190500 1165158640 6750 6750 6750 6750 0
13 20250227 190400 1165158640 6750 6750 6750 6750 0
14 20250227 190300 1165158640 6750 6750 6750 6750 0
15 20250227 190200 1165158640 6750 6750 6750 6750 0
16 20250227 190100 1165158640 6750 6750 6750 6750 0
17 20250227 190000 1165158640 6750 6750 6750 6750 0
18 20250227 185900 1165158640 6750 6750 6750 6750 0
19 20250227 185800 1165158640 6750 6750 6750 6750 0
20 20250227 185700 1165158640 6750 6750 6750 6750 0
21 20250227 185600 1165158640 6750 6750 6750 6750 0
22 20250227 185500 1165158640 6750 6750 6750 6750 0
23 20250227 185400 1165158640 6750 6750 6750 6750 0
24 20250227 185300 1165158640 6750 6750 6750 6750 0
25 20250227 185200 1165158640 6750 6750 6750 6750 0
26 20250227 185100 1165158640 6750 6750 6750 6750 0
27 20250227 185000 1165158640 6750 6750 6750 6750 0
28 20250227 184900 1165158640 6750 6750 6750 6750 0
29 20250227 184800 1165158640 6750 6750 6750 6750 0
30 20250227 184700 1165158640 6750 6750 6750 6750 0
31 20250227 184600 1165158640 6750 6750 6750 6750 0
32 20250227 184500 1165158640 6750 6750 6750 6750 1097
33 20250227 184400 1165158640 6750 6750 6750 6750 0
34 20250227 184300 1165158640 6750 6750 6750 6750 0
35 20250227 184200 1165158640 6750 6750 6750 6750 0
36 20250227 184100 1165158640 6750 6750 6750 6750 0
37 20250227 184000 1165158640 6750 6750 6750 6750 0
38 20250227 183900 1165158640 6750 6750 6750 6750 0
39 20250227 183800 1165158640 6750 6750 6750 6750 0
40 20250227 183700 1165158640 6750 6750 6750 6750 0
41 20250227 183600 1165158640 6750 6750 6750 6750 0
42 20250227 183500 1165158640 6750 6750 6750 6750 0
43 20250227 183400 1165158640 6750 6750 6750 6750 0
44 20250227 183300 1165158640 6750 6750 6750 6750 0
45 20250227 183200 1165158640 6750 6750 6750 6750 0
46 20250227 183100 1165158640 6750 6750 6750 6750 0
47 20250227 183000 1165158640 6750 6750 6750 6750 0
48 20250227 182900 1165158640 6750 6750 6750 6750 0
49 20250227 182800 1165158640 6750 6750 6750 6750 0
50 20250227 182700 1165158640 6750 6750 6750 6750 0
51 20250227 182600 1165158640 6750 6750 6750 6750 0
52 20250227 182500 1165158640 6750 6750 6750 6750 0
53 20250227 182400 1165158640 6750 6750 6750 6750 0
54 20250227 182300 1165158640 6750 6750 6750 6750 0
55 20250227 182200 1165158640 6750 6750 6750 6750 0
56 20250227 182100 1165158640 6750 6750 6750 6750 0
57 20250227 182000 1165158640 6750 6750 6750 6750 0
58 20250227 181900 1165158640 6750 6750 6750 6750 0
59 20250227 181800 1165158640 6750 6750 6750 6750 0
60 20250227 181700 1165158640 6750 6750 6750 6750 0
61 20250227 181600 1165158640 6750 6750 6750 6750 0
62 20250227 181500 1165158640 6750 6750 6750 6750 1097
63 20250227 181400 1165158640 6750 6750 6750 6750 0
64 20250227 181300 1165158640 6750 6750 6750 6750 0
65 20250227 181200 1165158640 6750 6750 6750 6750 0
66 20250227 181100 1165158640 6750 6750 6750 6750 0
67 20250227 181000 1165158640 6750 6750 6750 6750 0
68 20250227 180900 1165158640 6750 6750 6750 6750 0
69 20250227 180800 1165158640 6750 6750 6750 6750 0
70 20250227 180700 1165158640 6750 6750 6750 6750 0
71 20250227 180600 1165158640 6750 6750 6750 6750 0
72 20250227 180500 1165158640 6750 6750 6750 6750 0
73 20250227 180400 1165158640 6750 6750 6750 6750 0
74 20250227 180300 1165158640 6750 6750 6750 6750 0
75 20250227 180200 1165158640 6750 6750 6750 6750 0
76 20250227 180100 1165158640 6750 6750 6750 6750 0
77 20250227 180000 1165158640 6750 6750 6750 6750 0
78 20250227 175900 1165158640 6750 6750 6750 6750 0
79 20250227 175800 1165158640 6750 6750 6750 6750 0
80 20250227 175700 1165158640 6750 6750 6750 6750 0
81 20250227 175600 1165158640 6750 6750 6750 6750 0
82 20250227 175500 1165158640 6750 6750 6750 6750 0
83 20250227 175400 1165158640 6750 6750 6750 6750 0
84 20250227 175300 1165158640 6750 6750 6750 6750 0
85 20250227 175200 1165158640 6750 6750 6750 6750 0
86 20250227 175100 1165158640 6750 6750 6750 6750 0
87 20250227 175000 1165158640 6750 6750 6750 6750 0
88 20250227 174900 1165158640 6750 6750 6750 6750 0
89 20250227 174800 1165158640 6750 6750 6750 6750 0
90 20250227 174700 1165158640 6750 6750 6750 6750 0
91 20250227 174600 1165158640 6750 6750 6750 6750 0
92 20250227 174500 1165158640 6750 6750 6750 6750 1097
93 20250227 174400 1165158640 6750 6750 6750 6750 0
94 20250227 174300 1165158640 6750 6750 6750 6750 0
95 20250227 174200 1165158640 6750 6750 6750 6750 0
96 20250227 174100 1165158640 6750 6750 6750 6750 0
97 20250227 174000 1165158640 6750 6750 6750 6750 0
98 20250227 173900 1165158640 6750 6750 6750 6750 0
99 20250227 173800 1165158640 6750 6750 6750 6750 0
100 20250227 173700 1165158640 6750 6750 6750 6750 0
101 20250227 173600 1165158640 6750 6750 6750 6750 0
102 20250227 173500 1165158640 6750 6750 6750 6750 0
103 20250227 173400 1165158640 6750 6750 6750 6750 0
104 20250227 173300 1165158640 6750 6750 6750 6750 0
105 20250227 173200 1165158640 6750 6750 6750 6750 0
106 20250227 173100 1165158640 6750 6750 6750 6750 0
107 20250227 173000 1165158640 6750 6750 6750 6750 0
108 20250227 172900 1165158640 6750 6750 6750 6750 0
109 20250227 172800 1165158640 6750 6750 6750 6750 0
110 20250227 172700 1165158640 6750 6750 6750 6750 0
111 20250227 172600 1165158640 6750 6750 6750 6750 0
112 20250227 172500 1165158640 6750 6750 6750 6750 0
113 20250227 172400 1165158640 6750 6750 6750 6750 0
114 20250227 172300 1165158640 6750 6750 6750 6750 0
115 20250227 172200 1165158640 6750 6750 6750 6750 0
116 20250227 172100 1165158640 6750 6750 6750 6750 0
117 20250227 172000 1165158640 6750 6750 6750 6750 0
118 20250227 171900 1165158640 6750 6750 6750 6750 0
119 20250227 171800 1165158640 6750 6750 6750 6750 0
120 20250227 171700 1165158640 6750 6750 6750 6750 0
121 20250227 171600 1165158640 6750 6750 6750 6750 0
122 20250227 171500 1165158640 6750 6750 6750 6750 1097
123 20250227 171400 1165158640 6750 6750 6750 6750 0
124 20250227 171300 1165158640 6750 6750 6750 6750 0
125 20250227 171200 1165158640 6750 6750 6750 6750 0
126 20250227 171100 1165158640 6750 6750 6750 6750 0
127 20250227 171000 1165158640 6750 6750 6750 6750 0
128 20250227 170900 1165158640 6750 6750 6750 6750 0
129 20250227 170800 1165158640 6750 6750 6750 6750 0
130 20250227 170700 1165158640 6750 6750 6750 6750 0
131 20250227 170600 1165158640 6750 6750 6750 6750 0
132 20250227 170500 1165158640 6750 6750 6750 6750 0
133 20250227 170400 1165158640 6750 6750 6750 6750 0
134 20250227 170300 1165158640 6750 6750 6750 6750 0
135 20250227 170200 1165158640 6750 6750 6750 6750 0
136 20250227 170100 1165158640 6750 6750 6750 6750 0
137 20250227 170000 1165158640 6750 6750 6750 6750 0
138 20250227 165900 1165158640 6750 6750 6750 6750 0
139 20250227 165800 1165158640 6750 6750 6750 6750 0
140 20250227 165700 1165158640 6750 6750 6750 6750 0
141 20250227 165600 1165158640 6750 6750 6750 6750 0
142 20250227 165500 1165158640 6750 6750 6750 6750 0
143 20250227 165400 1165158640 6750 6750 6750 6750 0
144 20250227 165300 1165158640 6750 6750 6750 6750 0
145 20250227 165200 1165158640 6750 6750 6750 6750 0
146 20250227 165100 1165158640 6750 6750 6750 6750 0
147 20250227 165000 1165158640 6750 6750 6750 6750 0
148 20250227 164900 1165158640 6750 6750 6750 6750 0
149 20250227 164800 1165158640 6750 6750 6750 6750 0
150 20250227 164700 1165158640 6750 6750 6750 6750 0
151 20250227 164600 1165158640 6750 6750 6750 6750 0
152 20250227 164500 1165158640 6750 6750 6750 6750 1097
153 20250227 164400 1165158640 6750 6750 6750 6750 0
154 20250227 164300 1165158640 6750 6750 6750 6750 0
155 20250227 164200 1165158640 6750 6750 6750 6750 0
156 20250227 164100 1165158640 6750 6750 6750 6750 0
157 20250227 164000 1165158640 6750 6750 6750 6750 0
158 20250227 163900 1165158640 6750 6750 6750 6750 0
159 20250227 163800 1165158640 6750 6750 6750 6750 0
160 20250227 163700 1165158640 6750 6750 6750 6750 0
161 20250227 163600 1165158640 6750 6750 6750 6750 0
162 20250227 163500 1165158640 6750 6750 6750 6750 0
163 20250227 163400 1165158640 6750 6750 6750 6750 0
164 20250227 163300 1165158640 6750 6750 6750 6750 0
165 20250227 163200 1165158640 6750 6750 6750 6750 0
166 20250227 163100 1165158640 6750 6750 6750 6750 0
167 20250227 163000 1165158640 6750 6750 6750 6750 0
168 20250227 162900 1165158640 6750 6750 6750 6750 0
169 20250227 162800 1165158640 6750 6750 6750 6750 0
170 20250227 162700 1165158640 6750 6750 6750 6750 0
171 20250227 162600 1165158640 6750 6750 6750 6750 0
172 20250227 162500 1165158640 6750 6750 6750 6750 0
173 20250227 162400 1165158640 6750 6750 6750 6750 0
174 20250227 162300 1165158640 6750 6750 6750 6750 0
175 20250227 162200 1165158640 6750 6750 6750 6750 0
176 20250227 162100 1165158640 6750 6750 6750 6750 0
177 20250227 162000 1165158640 6750 6750 6750 6750 0
178 20250227 161900 1165158640 6750 6750 6750 6750 0
179 20250227 161800 1165158640 6750 6750 6750 6750 0
180 20250227 161700 1165158640 6750 6750 6750 6750 0
181 20250227 161600 1165158640 6750 6750 6750 6750 0
182 20250227 161500 1165158640 6750 6750 6750 6750 1097
183 20250227 161400 1165158640 6750 6750 6750 6750 0
184 20250227 161300 1165158640 6750 6750 6750 6750 0
185 20250227 161200 1165158640 6750 6750 6750 6750 0
186 20250227 161100 1165158640 6750 6750 6750 6750 0
187 20250227 161000 1165158640 6750 6750 6750 6750 0
188 20250227 160900 1165158640 6750 6750 6750 6750 0
189 20250227 160800 1165158640 6750 6750 6750 6750 0
190 20250227 160700 1165158640 6750 6750 6750 6750 0
191 20250227 160600 1165158640 6750 6750 6750 6750 0
192 20250227 160500 1165158640 6750 6750 6750 6750 0
193 20250227 160400 1165158640 6750 6750 6750 6750 0
194 20250227 160300 1165158640 6750 6750 6750 6750 0
195 20250227 160200 1165158640 6750 6750 6750 6750 0
196 20250227 160100 1165158640 6750 6750 6750 6750 0
197 20250227 160000 1165158640 6750 6750 6750 6750 0
198 20250227 155900 1165158640 6750 6750 6750 6750 0
199 20250227 155800 1165158640 6750 6750 6750 6750 0
200 20250227 155700 1165158640 6750 6750 6750 6750 0
201 20250227 155600 1165158640 6750 6750 6750 6750 0
202 20250227 155500 1165158640 6750 6750 6750 6750 0
203 20250227 155400 1165158640 6750 6750 6750 6750 0
204 20250227 155300 1165158640 6750 6750 6750 6750 0
205 20250227 155200 1165158640 6750 6750 6750 6750 0
206 20250227 155100 1165158640 6750 6750 6750 6750 0
207 20250227 155000 1165158640 6750 6750 6750 6750 0
208 20250227 154900 1165158640 6750 6750 6750 6750 0
209 20250227 154800 1165158640 6750 6750 6750 6750 0
210 20250227 154700 1165158640 6750 6750 6750 6750 0
211 20250227 154600 1165158640 6750 6750 6750 6750 0
212 20250227 154500 1165158640 6750 6750 6750 6750 1097
213 20250227 154400 1165158640 6750 6750 6750 6750 0
214 20250227 154300 1165158640 6750 6750 6750 6750 0
215 20250227 154200 1165158640 6750 6750 6750 6750 0
216 20250227 154100 1165158640 6750 6750 6750 6750 0
217 20250227 154000 1165158640 6750 6750 6750 6750 0
218 20250227 153900 1165158640 6750 6750 6750 6750 0
219 20250227 153800 1165158640 6750 6750 6750 6750 0
220 20250227 153700 1165158640 6750 6750 6750 6750 0
221 20250227 153600 1165158640 6750 6750 6750 6750 0
222 20250227 153500 1165158640 6750 6750 6750 6750 0
223 20250227 153400 1165158640 6750 6750 6750 6750 0
224 20250227 153300 1165158640 6750 6750 6750 6750 0
225 20250227 153200 1165158640 6750 6750 6750 6750 0
226 20250227 153100 1165158640 6750 6750 6750 6750 0
227 20250227 153000 1165158640 6750 6750 6750 6750 1097
228 20250227 152900 1157753890 6740 6740 6740 6740 0
229 20250227 152800 1157753890 6740 6740 6740 6740 0
230 20250227 152700 1157753890 6740 6740 6740 6740 0
231 20250227 152600 1157753890 6740 6740 6740 6740 0
232 20250227 152500 1157753890 6740 6740 6740 6740 0
233 20250227 152400 1157753890 6740 6740 6740 6740 0
234 20250227 152300 1157753890 6740 6740 6740 6740 0
235 20250227 152200 1157753890 6740 6740 6740 6740 0
236 20250227 152100 1157753890 6740 6740 6740 6740 0
237 20250227 152000 1157753890 6740 6740 6740 6740 0
238 20250227 151900 1157753890 6740 6740 6750 6740 771
239 20250227 151800 1152550590 6740 6750 6750 6740 88
240 20250227 151700 1151957220 6740 6750 6750 6740 101
241 20250227 151600 1151276090 6750 6750 6750 6740 65
242 20250227 151500 1150837430 6750 6740 6750 6740 71
243 20250227 151400 1150358760 6740 6740 6740 6730 80
244 20250227 151300 1149820190 6740 6740 6740 6730 37
245 20250227 151200 1149570930 6750 6750 6750 6750 40
246 20250227 151100 1149300930 6750 6740 6750 6740 119
247 20250227 151000 1148498570 6740 6740 6740 6740 17
248 20250227 150900 1148383990 6740 6740 6740 6740 7
249 20250227 150800 1148336810 6740 6740 6740 6740 45
250 20250227 150700 1148033510 6740 6740 6740 6740 22
251 20250227 150600 1147885230 6740 6750 6750 6740 336
252 20250227 150500 1145620540 6750 6750 6750 6750 15
253 20250227 150400 1145519290 6750 6760 6760 6750 185
254 20250227 150300 1144270280 6760 6760 6760 6750 604
255 20250227 150200 1140192910 6760 6760 6760 6760 158
256 20250227 150100 1139124830 6760 6760 6760 6760 46
257 20250227 150000 1138813870 6760 6760 6760 6750 41
258 20250227 145900 1138536760 6760 6750 6760 6750 141
259 20250227 145800 1137584970 6750 6750 6750 6750 84
260 20250227 145700 1137017970 6750 6750 6750 6750 315
261 20250227 145600 1134891720 6750 6750 6750 6750 332
262 20250227 145500 1132650720 6750 6740 6750 6740 283
263 20250227 145400 1130743170 6740 6740 6740 6740 17
264 20250227 145300 1130628590 6740 6740 6740 6740 15
265 20250227 145200 1130527490 6740 6730 6740 6730 217
266 20250227 145100 1129067070 6730 6730 6730 6730 16
267 20250227 145000 1128959390 6730 6720 6730 6720 442
268 20250227 144900 1125989070 6720 6720 6720 6720 16
269 20250227 144800 1125881550 6720 6710 6720 6710 1583
270 20250227 144700 1115259580 6710 6710 6710 6710 1043
271 20250227 144600 1108261050 6720 6720 6720 6720 18
272 20250227 144500 1108140090 6720 6720 6720 6720 5
273 20250227 144400 1108106490 6720 6710 6720 6710 1727
274 20250227 144300 1096518090 6710 6710 6710 6710 225
275 20250227 144200 1095008340 6710 6710 6710 6710 34
276 20250227 144100 1094780200 6710 6720 6720 6710 2331
277 20250227 144000 1079129490 6710 6720 6720 6710 2932
278 20250227 143900 1059455460 6720 6720 6720 6720 123
279 20250227 143800 1058628900 6720 6730 6730 6720 109
280 20250227 143700 1057896330 6730 6730 6730 6730 51
281 20250227 143600 1057553100 6730 6720 6730 6720 481
282 20250227 143500 1054320470 6720 6720 6720 6720 0
283 20250227 143400 1054320470 6720 6730 6730 6720 15
284 20250227 143300 1054219590 6720 6720 6720 6720 781
285 20250227 143200 1048971270 6720 6720 6720 6720 82
286 20250227 143100 1048420230 6720 6720 6720 6720 0
287 20250227 143000 1048420230 6720 6720 6720 6720 8
288 20250227 142900 1048366470 6720 6720 6720 6720 1
289 20250227 142800 1048359750 6720 6720 6720 6720 31
290 20250227 142700 1048151430 6710 6710 6710 6710 179
291 20250227 142600 1046950340 6720 6720 6720 6720 9
292 20250227 142500 1046889860 6720 6720 6720 6720 0
293 20250227 142400 1046889860 6720 6720 6720 6720 31
294 20250227 142300 1046681540 6720 6720 6720 6720 9
295 20250227 142200 1046621060 6720 6720 6720 6720 0
296 20250227 142100 1046621060 6720 6720 6720 6720 308
297 20250227 142000 1044551300 6720 6710 6720 6710 25
298 20250227 141900 1044383320 6720 6720 6720 6720 8
299 20250227 141800 1044329560 6710 6710 6710 6710 0
300 20250227 141700 1044329560 6710 6720 6720 6710 209
301 20250227 141600 1042927080 6720 6710 6720 6710 260
302 20250227 141500 1041182250 6710 6720 6720 6710 108
303 20250227 141400 1040457490 6710 6710 6710 6710 200
304 20250227 141300 1039115490 6720 6720 6720 6720 10
305 20250227 141200 1039048290 6720 6720 6720 6720 23
306 20250227 141100 1038893730 6720 6720 6720 6720 8
307 20250227 141000 1038839970 6700 6700 6700 6700 100
308 20250227 140900 1038169970 6720 6720 6720 6720 8
309 20250227 140800 1038116210 6720 6720 6720 6720 31
310 20250227 140700 1037907890 6720 6720 6720 6720 9
311 20250227 140600 1037847410 6720 6720 6720 6720 0
312 20250227 140500 1037847410 6720 6720 6720 6720 8
313 20250227 140400 1037793650 6720 6720 6720 6720 23
314 20250227 140300 1037639090 6720 6710 6720 6700 109
315 20250227 140200 1036908560 6720 6720 6720 6720 8
316 20250227 140100 1036854800 6720 6720 6720 6720 0
317 20250227 140000 1036854800 6720 6710 6720 6700 131
318 20250227 135900 1035976560 6700 6700 6700 6700 5
319 20250227 135800 1035943060 6720 6720 6720 6700 1119
320 20250227 135700 1028445380 6720 6720 6720 6720 0
321 20250227 135600 1028445380 6720 6720 6720 6720 31
322 20250227 135500 1028237060 6720 6720 6720 6720 3
323 20250227 135400 1028216900 6720 6720 6720 6720 9
324 20250227 135300 1028156420 6720 6720 6720 6720 0
325 20250227 135200 1028156420 6720 6720 6720 6720 31
326 20250227 135100 1027948100 6700 6700 6700 6700 0
327 20250227 135000 1027948100 6700 6720 6720 6700 2008
328 20250227 134900 1014494180 6720 6720 6720 6720 0
329 20250227 134800 1014494180 6720 6720 6720 6720 32
330 20250227 134700 1014279140 6720 6720 6720 6720 0
331 20250227 134600 1014279140 6720 6720 6720 6720 8
332 20250227 134500 1014225380 6720 6720 6720 6720 0
333 20250227 134400 1014225380 6720 6700 6720 6700 831
334 20250227 134300 1008657060 6700 6700 6700 6700 90
335 20250227 134200 1008054060 6720 6720 6720 6720 9
336 20250227 134100 1007993580 6720 6720 6720 6720 8
337 20250227 134000 1007939820 6720 6700 6720 6700 323
338 20250227 133900 1005775260 6720 6720 6720 6720 9
339 20250227 133800 1005714780 6720 6720 6720 6720 0
340 20250227 133700 1005714780 6720 6710 6720 6710 203
341 20250227 133600 1004352570 6700 6710 6710 6700 2500
342 20250227 133500 987584020 6720 6720 6720 6720 8
343 20250227 133400 987530260 6710 6710 6710 6710 3
344 20250227 133300 987510130 6710 6710 6710 6710 404
345 20250227 133200 984799290 6700 6710 6710 6700 2500
346 20250227 133100 968030290 6730 6730 6730 6730 8
347 20250227 133000 967976450 6730 6730 6730 6730 0
348 20250227 132900 967976450 6730 6730 6730 6730 32
349 20250227 132800 967761090 6730 6730 6730 6730 0
350 20250227 132700 967761090 6730 6730 6730 6730 10
351 20250227 132600 967693790 6730 6730 6730 6730 0
352 20250227 132500 967693790 6730 6730 6730 6730 31
353 20250227 132400 967485160 6730 6730 6730 6730 8
354 20250227 132300 967431320 6740 6740 6740 6740 9
355 20250227 132200 967370660 6740 6740 6740 6740 5
356 20250227 132100 967336960 6730 6730 6730 6730 204
357 20250227 132000 965964040 6730 6730 6730 6730 700
358 20250227 131900 961253040 6730 6730 6730 6730 159
359 20250227 131800 960182970 6730 6730 6730 6730 30
360 20250227 131700 959981070 6720 6720 6720 6720 1
361 20250227 131600 959974350 6720 6730 6730 6720 9
362 20250227 131500 959913790 6720 6720 6720 6720 577
363 20250227 131400 956036350 6720 6720 6720 6720 123
364 20250227 131300 955209790 6720 6740 6740 6720 1194
365 20250227 131200 947185650 6740 6740 6740 6740 14
366 20250227 131100 947091290 6730 6740 6740 6730 585
367 20250227 131000 943153740 6740 6740 6740 6740 9
368 20250227 130900 943093080 6740 6740 6740 6740 23
369 20250227 130800 942938060 6740 6740 6740 6740 8
370 20250227 130700 942884140 6740 6740 6740 6740 0
371 20250227 130600 942884140 6740 6740 6740 6740 8
372 20250227 130500 942830220 6740 6740 6740 6740 64
373 20250227 130400 942398860 6740 6740 6740 6740 9
374 20250227 130300 942338200 6750 6750 6750 6750 0
375 20250227 130200 942338200 6750 6750 6750 6740 652
376 20250227 130100 937939900 6750 6740 6750 6740 322
377 20250227 130000 935767400 6750 6740 6750 6740 1713
378 20250227 125900 924221700 6730 6730 6730 6730 416
379 20250227 125800 921422020 6730 6730 6730 6730 2723
380 20250227 125700 903096230 6740 6740 6740 6740 31
381 20250227 125600 902887290 6730 6730 6730 6730 0
382 20250227 125500 902887290 6730 6740 6740 6730 372
383 20250227 125400 900383640 6740 6740 6740 6740 0
384 20250227 125300 900383640 6740 6740 6740 6740 31
385 20250227 125200 900174700 6720 6730 6730 6720 1035
386 20250227 125100 893209250 6730 6730 6730 6730 8
387 20250227 125000 893155410 6730 6730 6730 6730 1000
388 20250227 124900 886425410 6730 6730 6730 6730 33
389 20250227 124800 886203320 6720 6720 6720 6720 1
390 20250227 124700 886196600 6720 6720 6720 6720 426
391 20250227 124600 883333880 6720 6720 6720 6720 221
392 20250227 124500 881848760 6730 6730 6730 6720 332
393 20250227 124400 879617400 6720 6720 6720 6720 81
394 20250227 124300 879073080 6720 6720 6720 6720 630
395 20250227 124200 874839480 6730 6730 6730 6730 0
396 20250227 124100 874839480 6730 6720 6730 6720 1422
397 20250227 124000 865283330 6710 6720 6720 6710 898
398 20250227 123900 859257740 6720 6720 6720 6720 9
399 20250227 123800 859197260 6710 6710 6710 6710 220
400 20250227 123700 857721060 6720 6720 6720 6720 389
401 20250227 123600 855106980 6720 6730 6730 6720 511
402 20250227 123500 851672970 6740 6740 6740 6740 1
403 20250227 123400 851666230 6740 6740 6740 6740 8
404 20250227 123300 851612310 6740 6730 6740 6730 1033
405 20250227 123200 844659990 6730 6740 6740 6730 875
406 20250227 123100 838771150 6740 6740 6740 6740 0
407 20250227 123000 838771150 6740 6740 6740 6740 9
408 20250227 122900 838710490 6740 6740 6740 6740 23
409 20250227 122800 838555470 6730 6740 6740 6720 227
410 20250227 122700 837028510 6740 6740 6740 6740 0
411 20250227 122600 837028510 6740 6740 6740 6740 250
412 20250227 122500 835343510 6740 6740 6740 6740 23
413 20250227 122400 835188490 6740 6740 6740 6740 9
414 20250227 122300 835127830 6740 6740 6740 6740 0
415 20250227 122200 835127830 6740 6740 6740 6740 8
416 20250227 122100 835073910 6730 6730 6730 6730 23
417 20250227 122000 834919120 6740 6740 6740 6730 243
418 20250227 121900 833283430 6740 6740 6740 6740 0
419 20250227 121800 833283430 6740 6740 6740 6740 33
420 20250227 121700 833061010 6740 6740 6740 6740 0
421 20250227 121600 833061010 6740 6730 6740 6730 9
422 20250227 121500 833000360 6730 6720 6730 6720 5933
423 20250227 121400 793076760 6720 6720 6720 6720 32
424 20250227 121300 792861720 6710 6730 6730 6710 360
425 20250227 121200 790445960 6730 6730 6730 6730 0
426 20250227 121100 790445960 6730 6730 6730 6730 9
427 20250227 121000 790385390 6710 6740 6740 6710 308
428 20250227 120900 788315670 6740 6740 6740 6740 8
429 20250227 120800 788261750 6730 6730 6730 6730 500
430 20250227 120700 784896750 6730 6730 6730 6730 8
431 20250227 120600 784842910 6730 6730 6730 6720 27
432 20250227 120500 784661220 6730 6730 6730 6730 17
433 20250227 120400 784546810 6730 6730 6730 6730 30
434 20250227 120300 784344910 6730 6730 6730 6730 8
435 20250227 120200 784291070 6730 6730 6730 6730 23
436 20250227 120100 784136280 6730 6730 6730 6730 9
437 20250227 120000 784075710 6730 6730 6730 6730 4
438 20250227 115900 784048790 6730 6720 6730 6720 166
439 20250227 115800 782933190 6730 6730 6730 6730 23
440 20250227 115700 782778400 6730 6720 6730 6720 49
441 20250227 115600 782448640 6720 6720 6720 6720 550
442 20250227 115500 778752640 6730 6730 6730 6730 9
443 20250227 115400 778692070 6730 6730 6730 6730 23
444 20250227 115300 778537280 6730 6720 6730 6720 461
445 20250227 115200 775439280 6720 6720 6720 6720 9
446 20250227 115100 775378800 6710 6710 6710 6710 0
447 20250227 115000 775378800 6710 6730 6730 6710 264
448 20250227 114900 773606580 6730 6730 6730 6730 1510
449 20250227 114800 763444280 6740 6730 6740 6730 346
450 20250227 114700 761113290 6730 6730 6730 6730 0
451 20250227 114600 761113290 6730 6730 6730 6730 62
452 20250227 114500 760696030 6730 6720 6730 6720 2510
453 20250227 114400 743817460 6720 6720 6720 6720 8
454 20250227 114300 743763700 6720 6720 6720 6720 0
455 20250227 114200 743763700 6720 6720 6720 6720 34
456 20250227 114100 743535220 6720 6720 6720 6720 10
457 20250227 114000 743468020 6720 6720 6720 6720 9
458 20250227 113900 743407540 6720 6720 6720 6720 0
459 20250227 113800 743407540 6720 6720 6720 6720 81
460 20250227 113700 742863220 6700 6720 6720 6700 1183
461 20250227 113600 734928640 6720 6720 6720 6720 85
462 20250227 113500 734357440 6720 6720 6720 6720 0
463 20250227 113400 734357440 6720 6720 6720 6720 31
464 20250227 113300 734149120 6710 6720 6720 6710 100
465 20250227 113200 733478100 6730 6730 6730 6730 8
466 20250227 113100 733424260 6730 6730 6730 6730 209
467 20250227 113000 732017690 6730 6730 6730 6730 23
468 20250227 112900 731862900 6710 6730 6730 6710 260
469 20250227 112800 730118100 6730 6730 6730 6730 0
470 20250227 112700 730118100 6730 6730 6730 6730 9
471 20250227 112600 730057530 6730 6720 6730 6720 24
472 20250227 112500 729896020 6730 6730 6730 6730 8
473 20250227 112400 729842180 6720 6720 6720 6720 1
474 20250227 112300 729835460 6730 6730 6730 6730 8
475 20250227 112200 729781620 6730 6730 6730 6730 23
476 20250227 112100 729626830 6730 6720 6730 6720 16
477 20250227 112000 729519290 6720 6720 6720 6720 286
478 20250227 111900 727597370 6730 6710 6730 6710 393
479 20250227 111800 724957630 6720 6720 6720 6720 23
480 20250227 111700 724803070 6720 6720 6720 6720 9
481 20250227 111600 724742590 6710 6710 6710 6710 1
482 20250227 111500 724735880 6720 6720 6720 6720 158
483 20250227 111400 723674120 6720 6720 6720 6720 29
484 20250227 111300 723479240 6720 6710 6720 6710 764
485 20250227 111200 718352720 6720 6710 6720 6700 847
486 20250227 111100 712672320 6720 6720 6720 6720 12
487 20250227 111000 712591680 6720 6720 6720 6720 223
488 20250227 110900 711093120 6720 6720 6720 6720 17
489 20250227 110800 710978880 6720 6720 6720 6720 9
490 20250227 110700 710918400 6720 6720 6720 6720 12
491 20250227 110600 710837760 6720 6730 6730 6720 144
492 20250227 110500 709870000 6730 6730 6730 6730 1
493 20250227 110400 709863270 6730 6730 6730 6730 8
494 20250227 110300 709809430 6730 6730 6730 6730 0
495 20250227 110200 709809430 6730 6730 6740 6730 656
496 20250227 110100 705394460 6730 6730 6730 6730 1
497 20250227 110000 705387730 6740 6740 6740 6730 477
498 20250227 105900 702173000 6740 6740 6740 6740 24
499 20250227 105800 702011240 6730 6740 6740 6730 38
500 20250227 105700 701755420 6740 6740 6740 6740 0
501 20250227 105600 701755420 6740 6740 6740 6740 11
502 20250227 105500 701681280 6720 6740 6740 6720 223
503 20250227 105400 700181630 6740 6740 6740 6740 8
504 20250227 105300 700127710 6740 6740 6740 6740 79
505 20250227 105200 699595250 6740 6730 6740 6730 1744
506 20250227 105100 687858040 6730 6730 6730 6730 33
507 20250227 105000 687635950 6730 6730 6730 6730 145
508 20250227 104900 686660100 6730 6730 6730 6730 0
509 20250227 104800 686660100 6730 6750 6750 6730 9198
510 20250227 104700 624730190 6760 6770 6770 6760 2664
511 20250227 104600 606720910 6770 6780 6780 6770 31
512 20250227 104500 606510740 6780 6780 6780 6780 8
513 20250227 104400 606456500 6780 6770 6780 6770 1379
514 20250227 104300 597120460 6760 6770 6770 6760 268
515 20250227 104200 595306600 6770 6770 6770 6760 3430
516 20250227 104100 572085650 6770 6760 6770 6760 869
517 20250227 104000 566202530 6770 6770 6770 6770 66
518 20250227 103900 565755710 6770 6780 6780 6770 1823
519 20250227 103800 553408480 6780 6780 6780 6780 1016
520 20250227 103700 546520000 6770 6770 6780 6770 3155
521 20250227 103600 525160560 6770 6770 6770 6770 113
522 20250227 103500 524395550 6770 6760 6770 6760 71
523 20250227 103400 523915080 6770 6770 6770 6760 1372
524 20250227 103300 514628640 6760 6770 6770 6760 151
525 20250227 103200 513606380 6770 6760 6770 6760 31
526 20250227 103100 513396610 6760 6770 6770 6760 581
527 20250227 103000 509468390 6770 6770 6770 6760 441
528 20250227 102900 506486870 6760 6780 6780 6760 530
529 20250227 102800 502903470 6780 6770 6800 6760 15289
530 20250227 102700 399139810 6770 6770 6770 6760 862
531 20250227 102600 393310570 6760 6750 6770 6750 1212
532 20250227 102500 385125130 6750 6720 6750 6720 8932
533 20250227 102400 324968800 6710 6700 6710 6700 1614
534 20250227 102300 314150790 6700 6700 6700 6700 44
535 20250227 102200 313855990 6700 6700 6700 6690 50
536 20250227 102100 313521000 6700 6710 6710 6700 41
537 20250227 102000 313246100 6700 6700 6700 6700 53
538 20250227 101900 312891000 6700 6700 6700 6700 65
539 20250227 101800 312455500 6700 6720 6720 6700 1433
540 20250227 101700 302853420 6720 6710 6720 6710 864
541 20250227 101600 297055770 6710 6710 6710 6710 272
542 20250227 101500 295230650 6710 6710 6710 6710 558
543 20250227 101400 291486470 6700 6700 6700 6700 1041
544 20250227 101300 284511770 6700 6700 6700 6690 44
545 20250227 101200 284217000 6700 6700 6700 6690 53
546 20250227 101100 283861910 6710 6700 6710 6700 596
547 20250227 101000 279868470 6700 6700 6700 6700 967
548 20250227 100900 273389570 6700 6700 6700 6700 1394
549 20250227 100800 264049770 6690 6690 6690 6690 575
550 20250227 100700 260203020 6700 6690 6700 6690 2393
551 20250227 100600 244184740 6690 6690 6690 6690 49
552 20250227 100500 243856930 6690 6690 6690 6690 20
553 20250227 100400 243723130 6690 6690 6690 6690 49
554 20250227 100300 243395320 6690 6690 6690 6690 74
555 20250227 100200 242900260 6680 6690 6690 6680 120
556 20250227 100100 242098460 6690 6690 6690 6690 49
557 20250227 100000 241770650 6690 6690 6690 6680 550
558 20250227 095900 238091160 6690 6690 6690 6690 63
559 20250227 095800 237669690 6690 6680 6690 6680 4015
560 20250227 095700 210810330 6690 6680 6690 6680 1851
561 20250227 095600 198445130 6690 6690 6690 6690 20
562 20250227 095500 198311330 6690 6690 6690 6690 92
563 20250227 095400 197695850 6690 6700 6700 6690 367
564 20250227 095300 195240200 6700 6700 6710 6700 1540
565 20250227 095200 184921910 6700 6700 6700 6700 41
566 20250227 095100 184647210 6690 6700 6700 6690 85
567 20250227 095000 184077830 6700 6700 6700 6700 45
568 20250227 094900 183776330 6700 6700 6700 6700 215
569 20250227 094800 182335830 6700 6700 6700 6700 838
570 20250227 094700 176721230 6700 6700 6700 6700 52
571 20250227 094600 176372830 6690 6700 6700 6690 147
572 20250227 094500 175388180 6700 6690 6700 6690 228
573 20250227 094400 173862580 6690 6690 6690 6680 857
574 20250227 094300 168129750 6690 6690 6690 6690 33
575 20250227 094200 167908980 6690 6680 6690 6680 947
576 20250227 094100 161576630 6680 6680 6680 6680 0
577 20250227 094000 161576630 6680 6680 6680 6680 53
578 20250227 093900 161222590 6680 6680 6680 6680 10
579 20250227 093800 161155790 6690 6680 6690 6660 1508
580 20250227 093700 151092360 6690 6690 6690 6690 0
581 20250227 093600 151092360 6690 6690 6690 6690 38
582 20250227 093500 150838140 6690 6690 6690 6690 110
583 20250227 093400 150102240 6690 6690 6690 6690 9
584 20250227 093300 150042030 6690 6690 6690 6690 1
585 20250227 093200 150035340 6680 6690 6690 6680 58
586 20250227 093100 149647340 6680 6680 6680 6680 2
587 20250227 093000 149633980 6680 6680 6680 6680 1
588 20250227 092900 149627300 6690 6690 6690 6690 547
589 20250227 092800 145967870 6700 6700 6700 6700 1598
590 20250227 092700 135261270 6690 6690 6700 6690 4599
591 20250227 092600 104491610 6690 6690 6690 6690 35
592 20250227 092500 104257460 6690 6690 6690 6690 417
593 20250227 092400 101467730 6700 6700 6700 6700 0
594 20250227 092300 101467730 6700 6690 6700 6690 340
595 20250227 092200 99190730 6690 6690 6710 6680 4316
596 20250227 092100 70276700 6680 6670 6680 6670 392
597 20250227 092000 67658250 6660 6660 6660 6660 0
598 20250227 091900 67658250 6660 6660 6660 6660 233
599 20250227 091800 66106470 6660 6660 6660 6660 1
600 20250227 091700 66099810 6660 6650 6660 6650 378
601 20250227 091600 63584210 6650 6650 6650 6650 500
602 20250227 091500 60259210 6680 6680 6680 6680 10
603 20250227 091400 60192410 6650 6670 6670 6650 1043
604 20250227 091300 53249420 6690 6680 6690 6680 22
605 20250227 091200 53102260 6680 6680 6690 6680 381
606 20250227 091100 50555670 6680 6680 6680 6680 0
607 20250227 091000 50555670 6680 6680 6680 6680 0
608 20250227 090900 50555670 6680 6700 6700 6680 61
609 20250227 090800 50147370 6700 6680 6700 6680 41
610 20250227 090700 49873090 6680 6670 6680 6670 1161
611 20250227 090600 42121380 6650 6650 6650 6650 116
612 20250227 090500 41349980 6650 6640 6660 6640 450
613 20250227 090400 38357480 6650 6650 6660 6590 3138
614 20250227 090300 17565940 6630 6640 6640 6610 1487
615 20250227 090200 7710470 6640 6660 6660 6640 89
616 20250227 090100 7118890 6660 6660 6660 6660 1001
617 20250227 090000 452230 6670 6640 6680 6640 68