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

628
039830/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192600,140638740,7000,7000,7000,7000,859
20250227,192500,140638740,7000,7000,7000,7000,0
20250227,192400,140638740,7000,7000,7000,7000,0
20250227,192300,140638740,7000,7000,7000,7000,0
20250227,192200,140638740,7000,7000,7000,7000,0
20250227,192100,140638740,7000,7000,7000,7000,0
20250227,192000,140638740,7000,7000,7000,7000,0
20250227,191900,140638740,7000,7000,7000,7000,0
20250227,191800,140638740,7000,7000,7000,7000,0
20250227,191700,140638740,7000,7000,7000,7000,0
20250227,191600,140638740,7000,7000,7000,7000,0
20250227,191500,140638740,7000,7000,7000,7000,0
20250227,191400,140638740,7000,7000,7000,7000,0
20250227,191300,140638740,7000,7000,7000,7000,0
20250227,191200,140638740,7000,7000,7000,7000,0
20250227,191100,140638740,7000,7000,7000,7000,0
20250227,191000,140638740,7000,7000,7000,7000,0
20250227,190900,140638740,7000,7000,7000,7000,0
20250227,190800,140638740,7000,7000,7000,7000,0
20250227,190700,140638740,7000,7000,7000,7000,0
20250227,190600,140638740,7000,7000,7000,7000,0
20250227,190500,140638740,7000,7000,7000,7000,0
20250227,190400,140638740,7000,7000,7000,7000,0
20250227,190300,140638740,7000,7000,7000,7000,0
20250227,190200,140638740,7000,7000,7000,7000,0
20250227,190100,140638740,7000,7000,7000,7000,0
20250227,190000,140638740,7000,7000,7000,7000,0
20250227,185900,140638740,7000,7000,7000,7000,0
20250227,185800,140638740,7000,7000,7000,7000,0
20250227,185700,140638740,7000,7000,7000,7000,0
20250227,185600,140638740,7000,7000,7000,7000,859
20250227,185500,140638740,7000,7000,7000,7000,0
20250227,185400,140638740,7000,7000,7000,7000,0
20250227,185300,140638740,7000,7000,7000,7000,0
20250227,185200,140638740,7000,7000,7000,7000,0
20250227,185100,140638740,7000,7000,7000,7000,0
20250227,185000,140638740,7000,7000,7000,7000,0
20250227,184900,140638740,7000,7000,7000,7000,0
20250227,184800,140638740,7000,7000,7000,7000,0
20250227,184700,140638740,7000,7000,7000,7000,0
20250227,184600,140638740,7000,7000,7000,7000,0
20250227,184500,140638740,7000,7000,7000,7000,0
20250227,184400,140638740,7000,7000,7000,7000,0
20250227,184300,140638740,7000,7000,7000,7000,0
20250227,184200,140638740,7000,7000,7000,7000,0
20250227,184100,140638740,7000,7000,7000,7000,0
20250227,184000,140638740,7000,7000,7000,7000,0
20250227,183900,140638740,7000,7000,7000,7000,0
20250227,183800,140638740,7000,7000,7000,7000,0
20250227,183700,140638740,7000,7000,7000,7000,0
20250227,183600,140638740,7000,7000,7000,7000,0
20250227,183500,140638740,7000,7000,7000,7000,0
20250227,183400,140638740,7000,7000,7000,7000,0
20250227,183300,140638740,7000,7000,7000,7000,0
20250227,183200,140638740,7000,7000,7000,7000,0
20250227,183100,140638740,7000,7000,7000,7000,0
20250227,183000,140638740,7000,7000,7000,7000,0
20250227,182900,140638740,7000,7000,7000,7000,0
20250227,182800,140638740,7000,7000,7000,7000,0
20250227,182700,140638740,7000,7000,7000,7000,0
20250227,182600,140638740,7000,7000,7000,7000,859
20250227,182500,140638740,7000,7000,7000,7000,0
20250227,182400,140638740,7000,7000,7000,7000,0
20250227,182300,140638740,7000,7000,7000,7000,0
20250227,182200,140638740,7000,7000,7000,7000,0
20250227,182100,140638740,7000,7000,7000,7000,0
20250227,182000,140638740,7000,7000,7000,7000,0
20250227,181900,140638740,7000,7000,7000,7000,0
20250227,181800,140638740,7000,7000,7000,7000,0
20250227,181700,140638740,7000,7000,7000,7000,0
20250227,181600,140638740,7000,7000,7000,7000,0
20250227,181500,140638740,7000,7000,7000,7000,0
20250227,181400,140638740,7000,7000,7000,7000,0
20250227,181300,140638740,7000,7000,7000,7000,0
20250227,181200,140638740,7000,7000,7000,7000,0
20250227,181100,140638740,7000,7000,7000,7000,0
20250227,181000,140638740,7000,7000,7000,7000,0
20250227,180900,140638740,7000,7000,7000,7000,0
20250227,180800,140638740,7000,7000,7000,7000,0
20250227,180700,140638740,7000,7000,7000,7000,0
20250227,180600,140638740,7000,7000,7000,7000,0
20250227,180500,140638740,7000,7000,7000,7000,0
20250227,180400,140638740,7000,7000,7000,7000,0
20250227,180300,140638740,7000,7000,7000,7000,0
20250227,180200,140638740,7000,7000,7000,7000,0
20250227,180100,140638740,7000,7000,7000,7000,0
20250227,180000,140638740,7000,7000,7000,7000,0
20250227,175900,140638740,7000,7000,7000,7000,0
20250227,175800,140638740,7000,7000,7000,7000,0
20250227,175700,140638740,7000,7000,7000,7000,0
20250227,175600,140638740,7000,7000,7000,7000,859
20250227,175500,140638740,7000,7000,7000,7000,0
20250227,175400,140638740,7000,7000,7000,7000,0
20250227,175300,140638740,7000,7000,7000,7000,0
20250227,175200,140638740,7000,7000,7000,7000,0
20250227,175100,140638740,7000,7000,7000,7000,0
20250227,175000,140638740,7000,7000,7000,7000,0
20250227,174900,140638740,7000,7000,7000,7000,0
20250227,174800,140638740,7000,7000,7000,7000,0
20250227,174700,140638740,7000,7000,7000,7000,0
20250227,174600,140638740,7000,7000,7000,7000,0
20250227,174500,140638740,7000,7000,7000,7000,0
20250227,174400,140638740,7000,7000,7000,7000,0
20250227,174300,140638740,7000,7000,7000,7000,0
20250227,174200,140638740,7000,7000,7000,7000,0
20250227,174100,140638740,7000,7000,7000,7000,0
20250227,174000,140638740,7000,7000,7000,7000,0
20250227,173900,140638740,7000,7000,7000,7000,0
20250227,173800,140638740,7000,7000,7000,7000,0
20250227,173700,140638740,7000,7000,7000,7000,0
20250227,173600,140638740,7000,7000,7000,7000,0
20250227,173500,140638740,7000,7000,7000,7000,0
20250227,173400,140638740,7000,7000,7000,7000,0
20250227,173300,140638740,7000,7000,7000,7000,0
20250227,173200,140638740,7000,7000,7000,7000,0
20250227,173100,140638740,7000,7000,7000,7000,0
20250227,173000,140638740,7000,7000,7000,7000,0
20250227,172900,140638740,7000,7000,7000,7000,0
20250227,172800,140638740,7000,7000,7000,7000,0
20250227,172700,140638740,7000,7000,7000,7000,0
20250227,172600,140638740,7000,7000,7000,7000,859
20250227,172500,140638740,7000,7000,7000,7000,0
20250227,172400,140638740,7000,7000,7000,7000,0
20250227,172300,140638740,7000,7000,7000,7000,0
20250227,172200,140638740,7000,7000,7000,7000,0
20250227,172100,140638740,7000,7000,7000,7000,0
20250227,172000,140638740,7000,7000,7000,7000,0
20250227,171900,140638740,7000,7000,7000,7000,0
20250227,171800,140638740,7000,7000,7000,7000,0
20250227,171700,140638740,7000,7000,7000,7000,0
20250227,171600,140638740,7000,7000,7000,7000,0
20250227,171500,140638740,7000,7000,7000,7000,0
20250227,171400,140638740,7000,7000,7000,7000,0
20250227,171300,140638740,7000,7000,7000,7000,0
20250227,171200,140638740,7000,7000,7000,7000,0
20250227,171100,140638740,7000,7000,7000,7000,0
20250227,171000,140638740,7000,7000,7000,7000,0
20250227,170900,140638740,7000,7000,7000,7000,0
20250227,170800,140638740,7000,7000,7000,7000,0
20250227,170700,140638740,7000,7000,7000,7000,0
20250227,170600,140638740,7000,7000,7000,7000,0
20250227,170500,140638740,7000,7000,7000,7000,0
20250227,170400,140638740,7000,7000,7000,7000,0
20250227,170300,140638740,7000,7000,7000,7000,0
20250227,170200,140638740,7000,7000,7000,7000,0
20250227,170100,140638740,7000,7000,7000,7000,0
20250227,170000,140638740,7000,7000,7000,7000,0
20250227,165900,140638740,7000,7000,7000,7000,0
20250227,165800,140638740,7000,7000,7000,7000,0
20250227,165700,140638740,7000,7000,7000,7000,0
20250227,165600,140638740,7000,7000,7000,7000,859
20250227,165500,140638740,7000,7000,7000,7000,0
20250227,165400,140638740,7000,7000,7000,7000,0
20250227,165300,140638740,7000,7000,7000,7000,0
20250227,165200,140638740,7000,7000,7000,7000,0
20250227,165100,140638740,7000,7000,7000,7000,0
20250227,165000,140638740,7000,7000,7000,7000,0
20250227,164900,140638740,7000,7000,7000,7000,0
20250227,164800,140638740,7000,7000,7000,7000,0
20250227,164700,140638740,7000,7000,7000,7000,0
20250227,164600,140638740,7000,7000,7000,7000,0
20250227,164500,140638740,7000,7000,7000,7000,0
20250227,164400,140638740,7000,7000,7000,7000,0
20250227,164300,140638740,7000,7000,7000,7000,0
20250227,164200,140638740,7000,7000,7000,7000,0
20250227,164100,140638740,7000,7000,7000,7000,0
20250227,164000,140638740,7000,7000,7000,7000,0
20250227,163900,140638740,7000,7000,7000,7000,0
20250227,163800,140638740,7000,7000,7000,7000,0
20250227,163700,140638740,7000,7000,7000,7000,0
20250227,163600,140638740,7000,7000,7000,7000,0
20250227,163500,140638740,7000,7000,7000,7000,0
20250227,163400,140638740,7000,7000,7000,7000,0
20250227,163300,140638740,7000,7000,7000,7000,0
20250227,163200,140638740,7000,7000,7000,7000,0
20250227,163100,140638740,7000,7000,7000,7000,0
20250227,163000,140638740,7000,7000,7000,7000,0
20250227,162900,140638740,7000,7000,7000,7000,0
20250227,162800,140638740,7000,7000,7000,7000,0
20250227,162700,140638740,7000,7000,7000,7000,0
20250227,162600,140638740,7000,7000,7000,7000,859
20250227,162500,140638740,7000,7000,7000,7000,0
20250227,162400,140638740,7000,7000,7000,7000,0
20250227,162300,140638740,7000,7000,7000,7000,0
20250227,162200,140638740,7000,7000,7000,7000,0
20250227,162100,140638740,7000,7000,7000,7000,0
20250227,162000,140638740,7000,7000,7000,7000,0
20250227,161900,140638740,7000,7000,7000,7000,0
20250227,161800,140638740,7000,7000,7000,7000,0
20250227,161700,140638740,7000,7000,7000,7000,0
20250227,161600,140638740,7000,7000,7000,7000,0
20250227,161500,140638740,7000,7000,7000,7000,0
20250227,161400,140638740,7000,7000,7000,7000,0
20250227,161300,140638740,7000,7000,7000,7000,0
20250227,161200,140638740,7000,7000,7000,7000,0
20250227,161100,140638740,7000,7000,7000,7000,0
20250227,161000,140638740,7000,7000,7000,7000,0
20250227,160900,140638740,7000,7000,7000,7000,0
20250227,160800,140638740,7000,7000,7000,7000,0
20250227,160700,140638740,7000,7000,7000,7000,0
20250227,160600,140638740,7000,7000,7000,7000,0
20250227,160500,140638740,7000,7000,7000,7000,0
20250227,160400,140638740,7000,7000,7000,7000,0
20250227,160300,140638740,7000,7000,7000,7000,0
20250227,160200,140638740,7000,7000,7000,7000,0
20250227,160100,140638740,7000,7000,7000,7000,0
20250227,160000,140638740,7000,7000,7000,7000,0
20250227,155900,140638740,7000,7000,7000,7000,0
20250227,155800,140638740,7000,7000,7000,7000,0
20250227,155700,140638740,7000,7000,7000,7000,0
20250227,155600,140638740,7000,7000,7000,7000,859
20250227,155500,140638740,7000,7000,7000,7000,0
20250227,155400,140638740,7000,7000,7000,7000,0
20250227,155300,140638740,7000,7000,7000,7000,0
20250227,155200,140638740,7000,7000,7000,7000,0
20250227,155100,140638740,7000,7000,7000,7000,0
20250227,155000,140638740,7000,7000,7000,7000,0
20250227,154900,140638740,7000,7000,7000,7000,0
20250227,154800,140638740,7000,7000,7000,7000,0
20250227,154700,140638740,7000,7000,7000,7000,0
20250227,154600,140638740,7000,7000,7000,7000,0
20250227,154500,140638740,7000,7000,7000,7000,0
20250227,154400,140638740,7000,7000,7000,7000,0
20250227,154300,140638740,7000,7000,7000,7000,0
20250227,154200,140638740,7000,7000,7000,7000,0
20250227,154100,140638740,7000,7000,7000,7000,0
20250227,154000,140638740,7000,7000,7000,7000,0
20250227,153900,140638740,7000,7000,7000,7000,0
20250227,153800,140638740,7000,7000,7000,7000,0
20250227,153700,140638740,7000,7000,7000,7000,0
20250227,153600,140638740,7000,7000,7000,7000,0
20250227,153500,140638740,7000,7000,7000,7000,0
20250227,153400,140638740,7000,7000,7000,7000,0
20250227,153300,140638740,7000,7000,7000,7000,0
20250227,153200,140638740,7000,7000,7000,7000,0
20250227,153100,140638740,7000,7000,7000,7000,0
20250227,153000,140638740,7000,7000,7000,7000,859
20250227,152900,134625740,6960,6960,6960,6960,0
20250227,152800,134625740,6960,6960,6960,6960,0
20250227,152700,134625740,6960,6960,6960,6960,0
20250227,152600,134625740,6960,6960,6960,6960,0
20250227,152500,134625740,6960,6960,6960,6960,0
20250227,152400,134625740,6960,6960,6960,6960,0
20250227,152300,134625740,6960,6960,6960,6960,0
20250227,152200,134625740,6960,6960,6960,6960,0
20250227,152100,134625740,6960,6960,6960,6960,0
20250227,152000,134625740,6960,6960,6960,6960,0
20250227,151900,134625740,6960,6960,6960,6960,2
20250227,151800,134611820,7000,7000,7000,7000,0
20250227,151700,134611820,7000,7000,7000,7000,0
20250227,151600,134611820,7000,7000,7000,7000,0
20250227,151500,134611820,7000,7000,7000,7000,0
20250227,151400,134611820,7000,7000,7000,7000,0
20250227,151300,134611820,7000,7000,7000,7000,0
20250227,151200,134611820,7000,7000,7000,7000,0
20250227,151100,134611820,7000,7000,7000,7000,0
20250227,151000,134611820,7000,6950,7000,6950,859
20250227,150900,128641720,7010,7010,7010,7010,0
20250227,150800,128641720,7010,7010,7010,7010,0
20250227,150700,128641720,7010,7000,7010,6950,819
20250227,150600,122943990,7010,7000,7010,6990,2801
20250227,150500,103357050,7010,7010,7010,7000,1216
20250227,150400,94845000,7020,7020,7020,7020,0
20250227,150300,94845000,7020,7020,7020,7020,0
20250227,150200,94845000,7020,7020,7020,7020,0
20250227,150100,94845000,7020,7020,7020,7020,0
20250227,150000,94845000,7020,7020,7020,7020,0
20250227,145900,94845000,7020,7020,7020,7020,0
20250227,145800,94845000,7020,7020,7020,7020,0
20250227,145700,94845000,7020,7020,7020,7020,1
20250227,145600,94837980,7030,7030,7030,7030,0
20250227,145500,94837980,7030,7030,7030,7030,0
20250227,145400,94837980,7030,7030,7030,7030,0
20250227,145300,94837980,7030,7030,7030,7030,0
20250227,145200,94837980,7030,7030,7030,7030,0
20250227,145100,94837980,7030,7030,7030,7030,0
20250227,145000,94837980,7030,7030,7030,7030,0
20250227,144900,94837980,7030,7030,7030,7030,0
20250227,144800,94837980,7030,7030,7030,7030,0
20250227,144700,94837980,7030,7030,7030,7030,0
20250227,144600,94837980,7030,7030,7030,7030,0
20250227,144500,94837980,7030,7030,7030,7030,0
20250227,144400,94837980,7030,7030,7030,7030,0
20250227,144300,94837980,7030,7030,7030,7030,0
20250227,144200,94837980,7030,7030,7030,7030,0
20250227,144100,94837980,7030,7030,7030,7030,0
20250227,144000,94837980,7030,7030,7030,7030,0
20250227,143900,94837980,7030,7010,7030,7010,3
20250227,143800,94816930,7030,7030,7030,7030,0
20250227,143700,94816930,7030,7030,7030,7030,0
20250227,143600,94816930,7030,7020,7030,7000,5376
20250227,143500,57130770,7030,7030,7030,7030,5
20250227,143400,57095620,7040,7040,7040,7040,0
20250227,143300,57095620,7040,7040,7040,7040,0
20250227,143200,57095620,7040,7040,7040,7040,0
20250227,143100,57095620,7040,7040,7040,7040,3
20250227,143000,57074500,7030,7030,7030,7030,5
20250227,142900,57039350,7040,7040,7040,7040,10
20250227,142800,56968950,7030,7030,7030,7030,40
20250227,142700,56687750,7030,7030,7030,7030,0
20250227,142600,56687750,7030,7030,7030,7030,0
20250227,142500,56687750,7030,7030,7030,7030,0
20250227,142400,56687750,7030,7010,7030,7010,16
20250227,142300,56575370,7010,7010,7010,7010,0
20250227,142200,56575370,7010,7020,7020,7010,720
20250227,142100,51528140,7030,7030,7030,7030,13
20250227,142000,51436750,7030,7020,7030,7020,11
20250227,141900,51359430,7030,7030,7030,7030,0
20250227,141800,51359430,7030,7030,7030,7030,1
20250227,141700,51352400,7050,7050,7050,7050,0
20250227,141600,51352400,7050,7050,7050,7050,0
20250227,141500,51352400,7050,7050,7050,7050,0
20250227,141400,51352400,7050,7050,7050,7050,0
20250227,141300,51352400,7050,7050,7050,7050,0
20250227,141200,51352400,7050,7050,7050,7050,0
20250227,141100,51352400,7050,7050,7050,7050,0
20250227,141000,51352400,7050,7050,7050,7050,0
20250227,140900,51352400,7050,7050,7050,7050,0
20250227,140800,51352400,7050,7050,7050,7050,0
20250227,140700,51352400,7050,7030,7050,7030,667
20250227,140600,46657570,7030,7000,7030,7000,668
20250227,140500,41976850,7000,6980,7000,6980,430
20250227,140400,38972870,6970,6970,6970,6970,2
20250227,140300,38958930,6980,6980,6980,6980,0
20250227,140200,38958930,6980,6980,6980,6980,0
20250227,140100,38958930,6980,6980,6980,6980,15
20250227,140000,38854230,6980,6980,6980,6980,1
20250227,135900,38847250,6980,6980,6980,6980,0
20250227,135800,38847250,6980,6980,6980,6980,0
20250227,135700,38847250,6980,6980,6980,6980,0
20250227,135600,38847250,6980,6980,6980,6980,0
20250227,135500,38847250,6980,6980,6980,6980,0
20250227,135400,38847250,6980,6980,6980,6980,0
20250227,135300,38847250,6980,6980,6980,6980,0
20250227,135200,38847250,6980,6980,6980,6980,0
20250227,135100,38847250,6980,6980,6980,6980,0
20250227,135000,38847250,6980,6980,6980,6980,0
20250227,134900,38847250,6980,6980,6980,6980,0
20250227,134800,38847250,6980,6980,6980,6980,10
20250227,134700,38777450,6970,6970,6970,6970,0
20250227,134600,38777450,6970,6970,6970,6970,0
20250227,134500,38777450,6970,6970,6970,6970,0
20250227,134400,38777450,6970,6970,6970,6970,0
20250227,134300,38777450,6970,6970,6970,6970,0
20250227,134200,38777450,6970,6970,6970,6970,0
20250227,134100,38777450,6970,6970,6970,6970,0
20250227,134000,38777450,6970,6970,6970,6970,0
20250227,133900,38777450,6970,6970,6970,6970,0
20250227,133800,38777450,6970,6970,6970,6970,10
20250227,133700,38707750,6980,6980,6980,6980,0
20250227,133600,38707750,6980,6960,6980,6960,30
20250227,133500,38498750,6960,6970,6970,6960,20
20250227,133400,38359520,6970,6970,6970,6970,0
20250227,133300,38359520,6970,6970,6970,6970,0
20250227,133200,38359520,6970,6970,6980,6970,110
20250227,133100,37592720,6970,6970,6970,6970,0
20250227,133000,37592720,6970,6970,6970,6970,0
20250227,132900,37592720,6970,6970,6970,6970,3
20250227,132800,37571810,6970,6970,6970,6970,0
20250227,132700,37571810,6970,6970,6970,6970,0
20250227,132600,37571810,6970,6970,6970,6970,0
20250227,132500,37571810,6970,6970,6970,6970,0
20250227,132400,37571810,6970,6970,6970,6970,1
20250227,132300,37564840,6980,6980,6980,6980,0
20250227,132200,37564840,6980,6980,6980,6980,0
20250227,132100,37564840,6980,6980,6980,6980,10
20250227,132000,37495040,6970,6980,6980,6970,53
20250227,131900,37125130,6980,6980,6980,6980,0
20250227,131800,37125130,6980,6980,6980,6980,0
20250227,131700,37125130,6980,6980,6980,6980,0
20250227,131600,37125130,6980,6980,6980,6980,0
20250227,131500,37125130,6980,6980,6980,6980,4
20250227,131400,37097210,6980,6980,6980,6980,0
20250227,131300,37097210,6980,6970,6980,6970,80
20250227,131200,36538850,6980,6980,6980,6980,0
20250227,131100,36538850,6980,6980,6980,6980,0
20250227,131000,36538850,6980,6970,6980,6970,284
20250227,130900,34557640,6970,6970,6970,6970,0
20250227,130800,34557640,6970,6970,6970,6970,0
20250227,130700,34557640,6970,6970,6970,6970,0
20250227,130600,34557640,6970,6970,6970,6970,0
20250227,130500,34557640,6970,6970,6970,6970,0
20250227,130400,34557640,6970,6970,6970,6970,0
20250227,130300,34557640,6970,6970,6970,6970,0
20250227,130200,34557640,6970,6970,6970,6970,0
20250227,130100,34557640,6970,6970,6970,6970,10
20250227,130000,34487940,6960,6960,6960,6960,0
20250227,125900,34487940,6960,6960,6960,6960,0
20250227,125800,34487940,6960,6960,6960,6960,0
20250227,125700,34487940,6960,6960,6960,6960,100
20250227,125600,33791940,6980,6980,6980,6980,0
20250227,125500,33791940,6980,6980,6980,6980,0
20250227,125400,33791940,6980,6980,6980,6980,0
20250227,125300,33791940,6980,6980,6980,6980,0
20250227,125200,33791940,6980,6980,6980,6980,0
20250227,125100,33791940,6980,6980,6980,6980,0
20250227,125000,33791940,6980,6980,6980,6980,0
20250227,124900,33791940,6980,6980,6980,6980,0
20250227,124800,33791940,6980,6980,6980,6980,0
20250227,124700,33791940,6980,6980,6980,6980,0
20250227,124600,33791940,6980,6980,6980,6980,0
20250227,124500,33791940,6980,6980,6980,6980,0
20250227,124400,33791940,6980,6980,6980,6980,0
20250227,124300,33791940,6980,6980,6980,6980,0
20250227,124200,33791940,6980,6980,6980,6980,0
20250227,124100,33791940,6980,6980,6980,6980,0
20250227,124000,33791940,6980,6980,6980,6980,0
20250227,123900,33791940,6980,6980,6980,6980,0
20250227,123800,33791940,6980,6980,6980,6980,0
20250227,123700,33791940,6980,6980,6980,6980,0
20250227,123600,33791940,6980,6980,6980,6980,0
20250227,123500,33791940,6980,6980,6980,6980,0
20250227,123400,33791940,6980,6980,6980,6980,10
20250227,123300,33722140,6970,6970,6970,6970,0
20250227,123200,33722140,6970,6970,6970,6970,0
20250227,123100,33722140,6970,6970,6970,6970,0
20250227,123000,33722140,6970,6970,6970,6970,0
20250227,122900,33722140,6970,6970,6970,6970,0
20250227,122800,33722140,6970,6970,6970,6970,0
20250227,122700,33722140,6970,6960,6970,6960,527
20250227,122600,30049460,6970,6970,6970,6970,0
20250227,122500,30049460,6970,6970,6970,6970,0
20250227,122400,30049460,6970,6970,6970,6970,0
20250227,122300,30049460,6970,6970,6970,6970,0
20250227,122200,30049460,6970,6970,6970,6970,0
20250227,122100,30049460,6970,6970,6970,6970,0
20250227,122000,30049460,6970,6970,6970,6970,0
20250227,121900,30049460,6970,6970,6970,6970,0
20250227,121800,30049460,6970,6970,6970,6970,0
20250227,121700,30049460,6970,6970,6970,6970,0
20250227,121600,30049460,6970,6970,6970,6970,0
20250227,121500,30049460,6970,6970,6970,6970,0
20250227,121400,30049460,6970,6970,6970,6970,0
20250227,121300,30049460,6970,6970,6970,6970,100
20250227,121200,29352460,6970,6970,6970,6970,0
20250227,121100,29352460,6970,6970,6970,6970,0
20250227,121000,29352460,6970,6970,6970,6970,0
20250227,120900,29352460,6970,6970,6970,6970,0
20250227,120800,29352460,6970,6970,6970,6970,0
20250227,120700,29352460,6970,6970,6970,6970,0
20250227,120600,29352460,6970,6970,6970,6970,0
20250227,120500,29352460,6970,6970,6970,6970,1
20250227,120400,29345490,6970,6970,6970,6970,0
20250227,120300,29345490,6970,6970,6970,6970,0
20250227,120200,29345490,6970,6970,6970,6970,20
20250227,120100,29206090,6970,6970,6970,6970,0
20250227,120000,29206090,6970,6970,6970,6970,503
20250227,115900,25700180,6970,6970,6970,6970,0
20250227,115800,25700180,6970,6970,6970,6970,0
20250227,115700,25700180,6970,6970,6970,6970,200
20250227,115600,24306180,6970,6970,6970,6970,2
20250227,115500,24292240,6970,6970,6970,6970,100
20250227,115400,23595240,6960,6960,6960,6960,0
20250227,115300,23595240,6960,6960,6960,6960,1
20250227,115200,23588280,6970,6970,6970,6970,0
20250227,115100,23588280,6970,6970,6970,6970,0
20250227,115000,23588280,6970,6970,6970,6970,0
20250227,114900,23588280,6970,6970,6970,6970,0
20250227,114800,23588280,6970,6970,6970,6970,0
20250227,114700,23588280,6970,6970,6970,6970,0
20250227,114600,23588280,6970,6970,6970,6970,0
20250227,114500,23588280,6970,6970,6970,6970,0
20250227,114400,23588280,6970,6970,6970,6970,0
20250227,114300,23588280,6970,6970,6970,6970,1
20250227,114200,23581310,6960,6960,6960,6960,0
20250227,114100,23581310,6960,6960,6960,6960,0
20250227,114000,23581310,6960,6960,6960,6960,0
20250227,113900,23581310,6960,6960,6960,6960,0
20250227,113800,23581310,6960,6960,6960,6960,0
20250227,113700,23581310,6960,6960,6960,6960,16
20250227,113600,23469950,6970,6970,6970,6970,0
20250227,113500,23469950,6970,6970,6970,6970,0
20250227,113400,23469950,6970,6970,6970,6970,0
20250227,113300,23469950,6970,6970,6970,6970,0
20250227,113200,23469950,6970,6970,6970,6970,0
20250227,113100,23469950,6970,6970,6970,6970,0
20250227,113000,23469950,6970,6970,6970,6970,0
20250227,112900,23469950,6970,6970,6970,6970,0
20250227,112800,23469950,6970,6970,6970,6970,0
20250227,112700,23469950,6970,6970,6970,6970,0
20250227,112600,23469950,6970,6970,6970,6970,0
20250227,112500,23469950,6970,6950,6970,6950,909
20250227,112400,17152360,6950,6950,6950,6950,44
20250227,112300,16846560,6950,6950,6950,6950,0
20250227,112200,16846560,6950,6950,6950,6950,0
20250227,112100,16846560,6950,6950,6950,6950,12
20250227,112000,16763160,6950,6950,6950,6950,0
20250227,111900,16763160,6950,6950,6950,6950,0
20250227,111800,16763160,6950,6950,6950,6950,61
20250227,111700,16339210,6950,6950,6950,6950,20
20250227,111600,16200210,6950,6950,6950,6950,141
20250227,111500,15220260,6950,6950,6950,6950,167
20250227,111400,14059610,6950,6950,6950,6950,0
20250227,111300,14059610,6950,6950,6950,6950,0
20250227,111200,14059610,6950,6950,6950,6950,0
20250227,111100,14059610,6950,6950,6950,6950,258
20250227,111000,12266510,6950,6950,6950,6950,0
20250227,110900,12266510,6950,6950,6950,6950,0
20250227,110800,12266510,6950,6950,6950,6950,0
20250227,110700,12266510,6950,6950,6950,6950,0
20250227,110600,12266510,6950,6950,6950,6950,0
20250227,110500,12266510,6950,6950,6950,6950,0
20250227,110400,12266510,6950,6950,6950,6950,0
20250227,110300,12266510,6950,6950,6950,6950,0
20250227,110200,12266510,6950,6950,6950,6950,0
20250227,110100,12266510,6950,6950,6950,6950,0
20250227,110000,12266510,6950,6950,6950,6950,0
20250227,105900,12266510,6950,6950,6950,6950,0
20250227,105800,12266510,6950,6950,6950,6950,0
20250227,105700,12266510,6950,6950,6950,6950,0
20250227,105600,12266510,6950,6950,6950,6950,0
20250227,105500,12266510,6950,6950,6950,6950,0
20250227,105400,12266510,6950,6950,6950,6950,0
20250227,105300,12266510,6950,6950,6950,6950,0
20250227,105200,12266510,6950,6950,6950,6950,0
20250227,105100,12266510,6950,6950,6950,6950,0
20250227,105000,12266510,6950,6950,6950,6950,0
20250227,104900,12266510,6950,6950,6950,6950,4
20250227,104800,12238710,6970,6970,6970,6970,0
20250227,104700,12238710,6970,6970,6970,6970,0
20250227,104600,12238710,6970,6970,6970,6970,0
20250227,104500,12238710,6970,6970,6970,6970,20
20250227,104400,12099310,6970,6970,6970,6970,0
20250227,104300,12099310,6970,6970,6970,6970,0
20250227,104200,12099310,6970,6970,6970,6970,0
20250227,104100,12099310,6970,6970,6970,6970,3
20250227,104000,12078400,6970,6970,6970,6970,0
20250227,103900,12078400,6970,6970,6970,6970,0
20250227,103800,12078400,6970,6970,6970,6970,0
20250227,103700,12078400,6970,6970,6970,6970,2
20250227,103600,12064460,6970,6970,6970,6970,0
20250227,103500,12064460,6970,6970,6970,6970,0
20250227,103400,12064460,6970,6960,6970,6960,35
20250227,103300,11820810,6950,6950,6950,6950,1
20250227,103200,11813860,6950,6950,6950,6950,0
20250227,103100,11813860,6950,6950,6950,6950,0
20250227,103000,11813860,6950,6950,6950,6950,150
20250227,102900,10771360,6950,6950,6950,6950,0
20250227,102800,10771360,6950,6950,6950,6950,50
20250227,102700,10423860,6940,6940,6940,6940,0
20250227,102600,10423860,6940,6940,6940,6940,0
20250227,102500,10423860,6940,6940,6940,6940,0
20250227,102400,10423860,6940,6940,6940,6940,32
20250227,102300,10201780,6950,6950,6950,6950,0
20250227,102200,10201780,6950,6950,6950,6950,168
20250227,102100,9034180,6970,6960,6970,6960,200
20250227,102000,7641220,6960,6960,6960,6960,0
20250227,101900,7641220,6960,6960,6960,6960,0
20250227,101800,7641220,6960,6960,6960,6960,0
20250227,101700,7641220,6960,6960,6960,6960,0
20250227,101600,7641220,6960,6960,6960,6960,0
20250227,101500,7641220,6960,6960,6960,6960,0
20250227,101400,7641220,6960,6960,6960,6960,0
20250227,101300,7641220,6960,6960,6960,6960,0
20250227,101200,7641220,6960,6960,6960,6960,0
20250227,101100,7641220,6960,6960,6960,6960,1
20250227,101000,7634260,6950,6950,6950,6950,60
20250227,100900,7217260,6950,6940,6950,6940,20
20250227,100800,7078310,6930,6930,6930,6930,0
20250227,100700,7078310,6930,6930,6930,6930,0
20250227,100600,7078310,6930,6930,6930,6930,0
20250227,100500,7078310,6930,6930,6930,6930,0
20250227,100400,7078310,6930,6930,6930,6930,100
20250227,100300,6385310,6970,6970,6970,6970,0
20250227,100200,6385310,6970,6970,6970,6970,0
20250227,100100,6385310,6970,6970,6970,6970,0
20250227,100000,6385310,6970,6970,6970,6970,0
20250227,095900,6385310,6970,6970,6970,6970,0
20250227,095800,6385310,6970,6970,6970,6970,0
20250227,095700,6385310,6970,6970,6970,6970,0
20250227,095600,6385310,6970,6970,6970,6970,0
20250227,095500,6385310,6970,6970,6970,6970,0
20250227,095400,6385310,6970,6970,6970,6970,0
20250227,095300,6385310,6970,6970,6970,6970,0
20250227,095200,6385310,6970,6970,6970,6970,0
20250227,095100,6385310,6970,6970,6970,6970,0
20250227,095000,6385310,6970,6970,6970,6970,0
20250227,094900,6385310,6970,6970,6970,6970,0
20250227,094800,6385310,6970,6970,6970,6970,0
20250227,094700,6385310,6970,6970,6970,6970,0
20250227,094600,6385310,6970,6970,6970,6970,0
20250227,094500,6385310,6970,6970,6970,6970,0
20250227,094400,6385310,6970,6940,6970,6940,43
20250227,094300,6086360,6930,6930,6930,6930,0
20250227,094200,6086360,6930,6930,6930,6930,0
20250227,094100,6086360,6930,6930,6930,6930,90
20250227,094000,5462660,6950,6950,6950,6950,10
20250227,093900,5393160,6970,6970,6970,6970,0
20250227,093800,5393160,6970,6970,6970,6970,0
20250227,093700,5393160,6970,6970,6970,6970,0
20250227,093600,5393160,6970,6970,6970,6970,100
20250227,093500,4696160,6960,6960,6960,6960,0
20250227,093400,4696160,6960,6960,6960,6960,0
20250227,093300,4696160,6960,6960,6960,6960,0
20250227,093200,4696160,6960,6960,6960,6960,10
20250227,093100,4626560,6970,6970,6970,6970,0
20250227,093000,4626560,6970,6950,6970,6950,145
20250227,092900,3618780,6950,6950,6950,6950,0
20250227,092800,3618780,6950,6950,6950,6950,0
20250227,092700,3618780,6950,6950,6950,6950,0
20250227,092600,3618780,6950,6950,6950,6950,8
20250227,092500,3563180,6950,6950,6950,6950,0
20250227,092400,3563180,6950,6950,6950,6950,0
20250227,092300,3563180,6950,6950,6950,6950,0
20250227,092200,3563180,6950,6950,6950,6950,0
20250227,092100,3563180,6950,6950,6950,6950,2
20250227,092000,3549280,6950,6950,6950,6950,0
20250227,091900,3549280,6950,6950,6950,6950,155
20250227,091800,2472030,6940,6940,6940,6940,1
20250227,091700,2465090,6940,6940,6940,6940,99
20250227,091600,1778030,6920,6920,6920,6920,0
20250227,091500,1778030,6920,6920,6920,6920,0
20250227,091400,1778030,6920,6920,6920,6920,0
20250227,091300,1778030,6920,6920,6920,6920,0
20250227,091200,1778030,6920,6920,6920,6920,0
20250227,091100,1778030,6920,6920,6920,6920,0
20250227,091000,1778030,6920,6920,6920,6920,100
20250227,090900,1086030,6920,6920,6920,6920,0
20250227,090800,1086030,6920,6920,6920,6920,0
20250227,090700,1086030,6920,6920,6920,6920,0
20250227,090600,1086030,6920,6920,6920,6920,0
20250227,090500,1086030,6920,6940,6940,6920,21
20250227,090400,940650,6910,6910,6910,6910,0
20250227,090300,940650,6910,6910,6910,6910,0
20250227,090200,940650,6910,6910,6910,6910,2
20250227,090100,926830,6910,6940,6940,6900,104
20250227,090000,208490,6940,6950,6950,6940,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192600 140638740 7000 7000 7000 7000 859
3 20250227 192500 140638740 7000 7000 7000 7000 0
4 20250227 192400 140638740 7000 7000 7000 7000 0
5 20250227 192300 140638740 7000 7000 7000 7000 0
6 20250227 192200 140638740 7000 7000 7000 7000 0
7 20250227 192100 140638740 7000 7000 7000 7000 0
8 20250227 192000 140638740 7000 7000 7000 7000 0
9 20250227 191900 140638740 7000 7000 7000 7000 0
10 20250227 191800 140638740 7000 7000 7000 7000 0
11 20250227 191700 140638740 7000 7000 7000 7000 0
12 20250227 191600 140638740 7000 7000 7000 7000 0
13 20250227 191500 140638740 7000 7000 7000 7000 0
14 20250227 191400 140638740 7000 7000 7000 7000 0
15 20250227 191300 140638740 7000 7000 7000 7000 0
16 20250227 191200 140638740 7000 7000 7000 7000 0
17 20250227 191100 140638740 7000 7000 7000 7000 0
18 20250227 191000 140638740 7000 7000 7000 7000 0
19 20250227 190900 140638740 7000 7000 7000 7000 0
20 20250227 190800 140638740 7000 7000 7000 7000 0
21 20250227 190700 140638740 7000 7000 7000 7000 0
22 20250227 190600 140638740 7000 7000 7000 7000 0
23 20250227 190500 140638740 7000 7000 7000 7000 0
24 20250227 190400 140638740 7000 7000 7000 7000 0
25 20250227 190300 140638740 7000 7000 7000 7000 0
26 20250227 190200 140638740 7000 7000 7000 7000 0
27 20250227 190100 140638740 7000 7000 7000 7000 0
28 20250227 190000 140638740 7000 7000 7000 7000 0
29 20250227 185900 140638740 7000 7000 7000 7000 0
30 20250227 185800 140638740 7000 7000 7000 7000 0
31 20250227 185700 140638740 7000 7000 7000 7000 0
32 20250227 185600 140638740 7000 7000 7000 7000 859
33 20250227 185500 140638740 7000 7000 7000 7000 0
34 20250227 185400 140638740 7000 7000 7000 7000 0
35 20250227 185300 140638740 7000 7000 7000 7000 0
36 20250227 185200 140638740 7000 7000 7000 7000 0
37 20250227 185100 140638740 7000 7000 7000 7000 0
38 20250227 185000 140638740 7000 7000 7000 7000 0
39 20250227 184900 140638740 7000 7000 7000 7000 0
40 20250227 184800 140638740 7000 7000 7000 7000 0
41 20250227 184700 140638740 7000 7000 7000 7000 0
42 20250227 184600 140638740 7000 7000 7000 7000 0
43 20250227 184500 140638740 7000 7000 7000 7000 0
44 20250227 184400 140638740 7000 7000 7000 7000 0
45 20250227 184300 140638740 7000 7000 7000 7000 0
46 20250227 184200 140638740 7000 7000 7000 7000 0
47 20250227 184100 140638740 7000 7000 7000 7000 0
48 20250227 184000 140638740 7000 7000 7000 7000 0
49 20250227 183900 140638740 7000 7000 7000 7000 0
50 20250227 183800 140638740 7000 7000 7000 7000 0
51 20250227 183700 140638740 7000 7000 7000 7000 0
52 20250227 183600 140638740 7000 7000 7000 7000 0
53 20250227 183500 140638740 7000 7000 7000 7000 0
54 20250227 183400 140638740 7000 7000 7000 7000 0
55 20250227 183300 140638740 7000 7000 7000 7000 0
56 20250227 183200 140638740 7000 7000 7000 7000 0
57 20250227 183100 140638740 7000 7000 7000 7000 0
58 20250227 183000 140638740 7000 7000 7000 7000 0
59 20250227 182900 140638740 7000 7000 7000 7000 0
60 20250227 182800 140638740 7000 7000 7000 7000 0
61 20250227 182700 140638740 7000 7000 7000 7000 0
62 20250227 182600 140638740 7000 7000 7000 7000 859
63 20250227 182500 140638740 7000 7000 7000 7000 0
64 20250227 182400 140638740 7000 7000 7000 7000 0
65 20250227 182300 140638740 7000 7000 7000 7000 0
66 20250227 182200 140638740 7000 7000 7000 7000 0
67 20250227 182100 140638740 7000 7000 7000 7000 0
68 20250227 182000 140638740 7000 7000 7000 7000 0
69 20250227 181900 140638740 7000 7000 7000 7000 0
70 20250227 181800 140638740 7000 7000 7000 7000 0
71 20250227 181700 140638740 7000 7000 7000 7000 0
72 20250227 181600 140638740 7000 7000 7000 7000 0
73 20250227 181500 140638740 7000 7000 7000 7000 0
74 20250227 181400 140638740 7000 7000 7000 7000 0
75 20250227 181300 140638740 7000 7000 7000 7000 0
76 20250227 181200 140638740 7000 7000 7000 7000 0
77 20250227 181100 140638740 7000 7000 7000 7000 0
78 20250227 181000 140638740 7000 7000 7000 7000 0
79 20250227 180900 140638740 7000 7000 7000 7000 0
80 20250227 180800 140638740 7000 7000 7000 7000 0
81 20250227 180700 140638740 7000 7000 7000 7000 0
82 20250227 180600 140638740 7000 7000 7000 7000 0
83 20250227 180500 140638740 7000 7000 7000 7000 0
84 20250227 180400 140638740 7000 7000 7000 7000 0
85 20250227 180300 140638740 7000 7000 7000 7000 0
86 20250227 180200 140638740 7000 7000 7000 7000 0
87 20250227 180100 140638740 7000 7000 7000 7000 0
88 20250227 180000 140638740 7000 7000 7000 7000 0
89 20250227 175900 140638740 7000 7000 7000 7000 0
90 20250227 175800 140638740 7000 7000 7000 7000 0
91 20250227 175700 140638740 7000 7000 7000 7000 0
92 20250227 175600 140638740 7000 7000 7000 7000 859
93 20250227 175500 140638740 7000 7000 7000 7000 0
94 20250227 175400 140638740 7000 7000 7000 7000 0
95 20250227 175300 140638740 7000 7000 7000 7000 0
96 20250227 175200 140638740 7000 7000 7000 7000 0
97 20250227 175100 140638740 7000 7000 7000 7000 0
98 20250227 175000 140638740 7000 7000 7000 7000 0
99 20250227 174900 140638740 7000 7000 7000 7000 0
100 20250227 174800 140638740 7000 7000 7000 7000 0
101 20250227 174700 140638740 7000 7000 7000 7000 0
102 20250227 174600 140638740 7000 7000 7000 7000 0
103 20250227 174500 140638740 7000 7000 7000 7000 0
104 20250227 174400 140638740 7000 7000 7000 7000 0
105 20250227 174300 140638740 7000 7000 7000 7000 0
106 20250227 174200 140638740 7000 7000 7000 7000 0
107 20250227 174100 140638740 7000 7000 7000 7000 0
108 20250227 174000 140638740 7000 7000 7000 7000 0
109 20250227 173900 140638740 7000 7000 7000 7000 0
110 20250227 173800 140638740 7000 7000 7000 7000 0
111 20250227 173700 140638740 7000 7000 7000 7000 0
112 20250227 173600 140638740 7000 7000 7000 7000 0
113 20250227 173500 140638740 7000 7000 7000 7000 0
114 20250227 173400 140638740 7000 7000 7000 7000 0
115 20250227 173300 140638740 7000 7000 7000 7000 0
116 20250227 173200 140638740 7000 7000 7000 7000 0
117 20250227 173100 140638740 7000 7000 7000 7000 0
118 20250227 173000 140638740 7000 7000 7000 7000 0
119 20250227 172900 140638740 7000 7000 7000 7000 0
120 20250227 172800 140638740 7000 7000 7000 7000 0
121 20250227 172700 140638740 7000 7000 7000 7000 0
122 20250227 172600 140638740 7000 7000 7000 7000 859
123 20250227 172500 140638740 7000 7000 7000 7000 0
124 20250227 172400 140638740 7000 7000 7000 7000 0
125 20250227 172300 140638740 7000 7000 7000 7000 0
126 20250227 172200 140638740 7000 7000 7000 7000 0
127 20250227 172100 140638740 7000 7000 7000 7000 0
128 20250227 172000 140638740 7000 7000 7000 7000 0
129 20250227 171900 140638740 7000 7000 7000 7000 0
130 20250227 171800 140638740 7000 7000 7000 7000 0
131 20250227 171700 140638740 7000 7000 7000 7000 0
132 20250227 171600 140638740 7000 7000 7000 7000 0
133 20250227 171500 140638740 7000 7000 7000 7000 0
134 20250227 171400 140638740 7000 7000 7000 7000 0
135 20250227 171300 140638740 7000 7000 7000 7000 0
136 20250227 171200 140638740 7000 7000 7000 7000 0
137 20250227 171100 140638740 7000 7000 7000 7000 0
138 20250227 171000 140638740 7000 7000 7000 7000 0
139 20250227 170900 140638740 7000 7000 7000 7000 0
140 20250227 170800 140638740 7000 7000 7000 7000 0
141 20250227 170700 140638740 7000 7000 7000 7000 0
142 20250227 170600 140638740 7000 7000 7000 7000 0
143 20250227 170500 140638740 7000 7000 7000 7000 0
144 20250227 170400 140638740 7000 7000 7000 7000 0
145 20250227 170300 140638740 7000 7000 7000 7000 0
146 20250227 170200 140638740 7000 7000 7000 7000 0
147 20250227 170100 140638740 7000 7000 7000 7000 0
148 20250227 170000 140638740 7000 7000 7000 7000 0
149 20250227 165900 140638740 7000 7000 7000 7000 0
150 20250227 165800 140638740 7000 7000 7000 7000 0
151 20250227 165700 140638740 7000 7000 7000 7000 0
152 20250227 165600 140638740 7000 7000 7000 7000 859
153 20250227 165500 140638740 7000 7000 7000 7000 0
154 20250227 165400 140638740 7000 7000 7000 7000 0
155 20250227 165300 140638740 7000 7000 7000 7000 0
156 20250227 165200 140638740 7000 7000 7000 7000 0
157 20250227 165100 140638740 7000 7000 7000 7000 0
158 20250227 165000 140638740 7000 7000 7000 7000 0
159 20250227 164900 140638740 7000 7000 7000 7000 0
160 20250227 164800 140638740 7000 7000 7000 7000 0
161 20250227 164700 140638740 7000 7000 7000 7000 0
162 20250227 164600 140638740 7000 7000 7000 7000 0
163 20250227 164500 140638740 7000 7000 7000 7000 0
164 20250227 164400 140638740 7000 7000 7000 7000 0
165 20250227 164300 140638740 7000 7000 7000 7000 0
166 20250227 164200 140638740 7000 7000 7000 7000 0
167 20250227 164100 140638740 7000 7000 7000 7000 0
168 20250227 164000 140638740 7000 7000 7000 7000 0
169 20250227 163900 140638740 7000 7000 7000 7000 0
170 20250227 163800 140638740 7000 7000 7000 7000 0
171 20250227 163700 140638740 7000 7000 7000 7000 0
172 20250227 163600 140638740 7000 7000 7000 7000 0
173 20250227 163500 140638740 7000 7000 7000 7000 0
174 20250227 163400 140638740 7000 7000 7000 7000 0
175 20250227 163300 140638740 7000 7000 7000 7000 0
176 20250227 163200 140638740 7000 7000 7000 7000 0
177 20250227 163100 140638740 7000 7000 7000 7000 0
178 20250227 163000 140638740 7000 7000 7000 7000 0
179 20250227 162900 140638740 7000 7000 7000 7000 0
180 20250227 162800 140638740 7000 7000 7000 7000 0
181 20250227 162700 140638740 7000 7000 7000 7000 0
182 20250227 162600 140638740 7000 7000 7000 7000 859
183 20250227 162500 140638740 7000 7000 7000 7000 0
184 20250227 162400 140638740 7000 7000 7000 7000 0
185 20250227 162300 140638740 7000 7000 7000 7000 0
186 20250227 162200 140638740 7000 7000 7000 7000 0
187 20250227 162100 140638740 7000 7000 7000 7000 0
188 20250227 162000 140638740 7000 7000 7000 7000 0
189 20250227 161900 140638740 7000 7000 7000 7000 0
190 20250227 161800 140638740 7000 7000 7000 7000 0
191 20250227 161700 140638740 7000 7000 7000 7000 0
192 20250227 161600 140638740 7000 7000 7000 7000 0
193 20250227 161500 140638740 7000 7000 7000 7000 0
194 20250227 161400 140638740 7000 7000 7000 7000 0
195 20250227 161300 140638740 7000 7000 7000 7000 0
196 20250227 161200 140638740 7000 7000 7000 7000 0
197 20250227 161100 140638740 7000 7000 7000 7000 0
198 20250227 161000 140638740 7000 7000 7000 7000 0
199 20250227 160900 140638740 7000 7000 7000 7000 0
200 20250227 160800 140638740 7000 7000 7000 7000 0
201 20250227 160700 140638740 7000 7000 7000 7000 0
202 20250227 160600 140638740 7000 7000 7000 7000 0
203 20250227 160500 140638740 7000 7000 7000 7000 0
204 20250227 160400 140638740 7000 7000 7000 7000 0
205 20250227 160300 140638740 7000 7000 7000 7000 0
206 20250227 160200 140638740 7000 7000 7000 7000 0
207 20250227 160100 140638740 7000 7000 7000 7000 0
208 20250227 160000 140638740 7000 7000 7000 7000 0
209 20250227 155900 140638740 7000 7000 7000 7000 0
210 20250227 155800 140638740 7000 7000 7000 7000 0
211 20250227 155700 140638740 7000 7000 7000 7000 0
212 20250227 155600 140638740 7000 7000 7000 7000 859
213 20250227 155500 140638740 7000 7000 7000 7000 0
214 20250227 155400 140638740 7000 7000 7000 7000 0
215 20250227 155300 140638740 7000 7000 7000 7000 0
216 20250227 155200 140638740 7000 7000 7000 7000 0
217 20250227 155100 140638740 7000 7000 7000 7000 0
218 20250227 155000 140638740 7000 7000 7000 7000 0
219 20250227 154900 140638740 7000 7000 7000 7000 0
220 20250227 154800 140638740 7000 7000 7000 7000 0
221 20250227 154700 140638740 7000 7000 7000 7000 0
222 20250227 154600 140638740 7000 7000 7000 7000 0
223 20250227 154500 140638740 7000 7000 7000 7000 0
224 20250227 154400 140638740 7000 7000 7000 7000 0
225 20250227 154300 140638740 7000 7000 7000 7000 0
226 20250227 154200 140638740 7000 7000 7000 7000 0
227 20250227 154100 140638740 7000 7000 7000 7000 0
228 20250227 154000 140638740 7000 7000 7000 7000 0
229 20250227 153900 140638740 7000 7000 7000 7000 0
230 20250227 153800 140638740 7000 7000 7000 7000 0
231 20250227 153700 140638740 7000 7000 7000 7000 0
232 20250227 153600 140638740 7000 7000 7000 7000 0
233 20250227 153500 140638740 7000 7000 7000 7000 0
234 20250227 153400 140638740 7000 7000 7000 7000 0
235 20250227 153300 140638740 7000 7000 7000 7000 0
236 20250227 153200 140638740 7000 7000 7000 7000 0
237 20250227 153100 140638740 7000 7000 7000 7000 0
238 20250227 153000 140638740 7000 7000 7000 7000 859
239 20250227 152900 134625740 6960 6960 6960 6960 0
240 20250227 152800 134625740 6960 6960 6960 6960 0
241 20250227 152700 134625740 6960 6960 6960 6960 0
242 20250227 152600 134625740 6960 6960 6960 6960 0
243 20250227 152500 134625740 6960 6960 6960 6960 0
244 20250227 152400 134625740 6960 6960 6960 6960 0
245 20250227 152300 134625740 6960 6960 6960 6960 0
246 20250227 152200 134625740 6960 6960 6960 6960 0
247 20250227 152100 134625740 6960 6960 6960 6960 0
248 20250227 152000 134625740 6960 6960 6960 6960 0
249 20250227 151900 134625740 6960 6960 6960 6960 2
250 20250227 151800 134611820 7000 7000 7000 7000 0
251 20250227 151700 134611820 7000 7000 7000 7000 0
252 20250227 151600 134611820 7000 7000 7000 7000 0
253 20250227 151500 134611820 7000 7000 7000 7000 0
254 20250227 151400 134611820 7000 7000 7000 7000 0
255 20250227 151300 134611820 7000 7000 7000 7000 0
256 20250227 151200 134611820 7000 7000 7000 7000 0
257 20250227 151100 134611820 7000 7000 7000 7000 0
258 20250227 151000 134611820 7000 6950 7000 6950 859
259 20250227 150900 128641720 7010 7010 7010 7010 0
260 20250227 150800 128641720 7010 7010 7010 7010 0
261 20250227 150700 128641720 7010 7000 7010 6950 819
262 20250227 150600 122943990 7010 7000 7010 6990 2801
263 20250227 150500 103357050 7010 7010 7010 7000 1216
264 20250227 150400 94845000 7020 7020 7020 7020 0
265 20250227 150300 94845000 7020 7020 7020 7020 0
266 20250227 150200 94845000 7020 7020 7020 7020 0
267 20250227 150100 94845000 7020 7020 7020 7020 0
268 20250227 150000 94845000 7020 7020 7020 7020 0
269 20250227 145900 94845000 7020 7020 7020 7020 0
270 20250227 145800 94845000 7020 7020 7020 7020 0
271 20250227 145700 94845000 7020 7020 7020 7020 1
272 20250227 145600 94837980 7030 7030 7030 7030 0
273 20250227 145500 94837980 7030 7030 7030 7030 0
274 20250227 145400 94837980 7030 7030 7030 7030 0
275 20250227 145300 94837980 7030 7030 7030 7030 0
276 20250227 145200 94837980 7030 7030 7030 7030 0
277 20250227 145100 94837980 7030 7030 7030 7030 0
278 20250227 145000 94837980 7030 7030 7030 7030 0
279 20250227 144900 94837980 7030 7030 7030 7030 0
280 20250227 144800 94837980 7030 7030 7030 7030 0
281 20250227 144700 94837980 7030 7030 7030 7030 0
282 20250227 144600 94837980 7030 7030 7030 7030 0
283 20250227 144500 94837980 7030 7030 7030 7030 0
284 20250227 144400 94837980 7030 7030 7030 7030 0
285 20250227 144300 94837980 7030 7030 7030 7030 0
286 20250227 144200 94837980 7030 7030 7030 7030 0
287 20250227 144100 94837980 7030 7030 7030 7030 0
288 20250227 144000 94837980 7030 7030 7030 7030 0
289 20250227 143900 94837980 7030 7010 7030 7010 3
290 20250227 143800 94816930 7030 7030 7030 7030 0
291 20250227 143700 94816930 7030 7030 7030 7030 0
292 20250227 143600 94816930 7030 7020 7030 7000 5376
293 20250227 143500 57130770 7030 7030 7030 7030 5
294 20250227 143400 57095620 7040 7040 7040 7040 0
295 20250227 143300 57095620 7040 7040 7040 7040 0
296 20250227 143200 57095620 7040 7040 7040 7040 0
297 20250227 143100 57095620 7040 7040 7040 7040 3
298 20250227 143000 57074500 7030 7030 7030 7030 5
299 20250227 142900 57039350 7040 7040 7040 7040 10
300 20250227 142800 56968950 7030 7030 7030 7030 40
301 20250227 142700 56687750 7030 7030 7030 7030 0
302 20250227 142600 56687750 7030 7030 7030 7030 0
303 20250227 142500 56687750 7030 7030 7030 7030 0
304 20250227 142400 56687750 7030 7010 7030 7010 16
305 20250227 142300 56575370 7010 7010 7010 7010 0
306 20250227 142200 56575370 7010 7020 7020 7010 720
307 20250227 142100 51528140 7030 7030 7030 7030 13
308 20250227 142000 51436750 7030 7020 7030 7020 11
309 20250227 141900 51359430 7030 7030 7030 7030 0
310 20250227 141800 51359430 7030 7030 7030 7030 1
311 20250227 141700 51352400 7050 7050 7050 7050 0
312 20250227 141600 51352400 7050 7050 7050 7050 0
313 20250227 141500 51352400 7050 7050 7050 7050 0
314 20250227 141400 51352400 7050 7050 7050 7050 0
315 20250227 141300 51352400 7050 7050 7050 7050 0
316 20250227 141200 51352400 7050 7050 7050 7050 0
317 20250227 141100 51352400 7050 7050 7050 7050 0
318 20250227 141000 51352400 7050 7050 7050 7050 0
319 20250227 140900 51352400 7050 7050 7050 7050 0
320 20250227 140800 51352400 7050 7050 7050 7050 0
321 20250227 140700 51352400 7050 7030 7050 7030 667
322 20250227 140600 46657570 7030 7000 7030 7000 668
323 20250227 140500 41976850 7000 6980 7000 6980 430
324 20250227 140400 38972870 6970 6970 6970 6970 2
325 20250227 140300 38958930 6980 6980 6980 6980 0
326 20250227 140200 38958930 6980 6980 6980 6980 0
327 20250227 140100 38958930 6980 6980 6980 6980 15
328 20250227 140000 38854230 6980 6980 6980 6980 1
329 20250227 135900 38847250 6980 6980 6980 6980 0
330 20250227 135800 38847250 6980 6980 6980 6980 0
331 20250227 135700 38847250 6980 6980 6980 6980 0
332 20250227 135600 38847250 6980 6980 6980 6980 0
333 20250227 135500 38847250 6980 6980 6980 6980 0
334 20250227 135400 38847250 6980 6980 6980 6980 0
335 20250227 135300 38847250 6980 6980 6980 6980 0
336 20250227 135200 38847250 6980 6980 6980 6980 0
337 20250227 135100 38847250 6980 6980 6980 6980 0
338 20250227 135000 38847250 6980 6980 6980 6980 0
339 20250227 134900 38847250 6980 6980 6980 6980 0
340 20250227 134800 38847250 6980 6980 6980 6980 10
341 20250227 134700 38777450 6970 6970 6970 6970 0
342 20250227 134600 38777450 6970 6970 6970 6970 0
343 20250227 134500 38777450 6970 6970 6970 6970 0
344 20250227 134400 38777450 6970 6970 6970 6970 0
345 20250227 134300 38777450 6970 6970 6970 6970 0
346 20250227 134200 38777450 6970 6970 6970 6970 0
347 20250227 134100 38777450 6970 6970 6970 6970 0
348 20250227 134000 38777450 6970 6970 6970 6970 0
349 20250227 133900 38777450 6970 6970 6970 6970 0
350 20250227 133800 38777450 6970 6970 6970 6970 10
351 20250227 133700 38707750 6980 6980 6980 6980 0
352 20250227 133600 38707750 6980 6960 6980 6960 30
353 20250227 133500 38498750 6960 6970 6970 6960 20
354 20250227 133400 38359520 6970 6970 6970 6970 0
355 20250227 133300 38359520 6970 6970 6970 6970 0
356 20250227 133200 38359520 6970 6970 6980 6970 110
357 20250227 133100 37592720 6970 6970 6970 6970 0
358 20250227 133000 37592720 6970 6970 6970 6970 0
359 20250227 132900 37592720 6970 6970 6970 6970 3
360 20250227 132800 37571810 6970 6970 6970 6970 0
361 20250227 132700 37571810 6970 6970 6970 6970 0
362 20250227 132600 37571810 6970 6970 6970 6970 0
363 20250227 132500 37571810 6970 6970 6970 6970 0
364 20250227 132400 37571810 6970 6970 6970 6970 1
365 20250227 132300 37564840 6980 6980 6980 6980 0
366 20250227 132200 37564840 6980 6980 6980 6980 0
367 20250227 132100 37564840 6980 6980 6980 6980 10
368 20250227 132000 37495040 6970 6980 6980 6970 53
369 20250227 131900 37125130 6980 6980 6980 6980 0
370 20250227 131800 37125130 6980 6980 6980 6980 0
371 20250227 131700 37125130 6980 6980 6980 6980 0
372 20250227 131600 37125130 6980 6980 6980 6980 0
373 20250227 131500 37125130 6980 6980 6980 6980 4
374 20250227 131400 37097210 6980 6980 6980 6980 0
375 20250227 131300 37097210 6980 6970 6980 6970 80
376 20250227 131200 36538850 6980 6980 6980 6980 0
377 20250227 131100 36538850 6980 6980 6980 6980 0
378 20250227 131000 36538850 6980 6970 6980 6970 284
379 20250227 130900 34557640 6970 6970 6970 6970 0
380 20250227 130800 34557640 6970 6970 6970 6970 0
381 20250227 130700 34557640 6970 6970 6970 6970 0
382 20250227 130600 34557640 6970 6970 6970 6970 0
383 20250227 130500 34557640 6970 6970 6970 6970 0
384 20250227 130400 34557640 6970 6970 6970 6970 0
385 20250227 130300 34557640 6970 6970 6970 6970 0
386 20250227 130200 34557640 6970 6970 6970 6970 0
387 20250227 130100 34557640 6970 6970 6970 6970 10
388 20250227 130000 34487940 6960 6960 6960 6960 0
389 20250227 125900 34487940 6960 6960 6960 6960 0
390 20250227 125800 34487940 6960 6960 6960 6960 0
391 20250227 125700 34487940 6960 6960 6960 6960 100
392 20250227 125600 33791940 6980 6980 6980 6980 0
393 20250227 125500 33791940 6980 6980 6980 6980 0
394 20250227 125400 33791940 6980 6980 6980 6980 0
395 20250227 125300 33791940 6980 6980 6980 6980 0
396 20250227 125200 33791940 6980 6980 6980 6980 0
397 20250227 125100 33791940 6980 6980 6980 6980 0
398 20250227 125000 33791940 6980 6980 6980 6980 0
399 20250227 124900 33791940 6980 6980 6980 6980 0
400 20250227 124800 33791940 6980 6980 6980 6980 0
401 20250227 124700 33791940 6980 6980 6980 6980 0
402 20250227 124600 33791940 6980 6980 6980 6980 0
403 20250227 124500 33791940 6980 6980 6980 6980 0
404 20250227 124400 33791940 6980 6980 6980 6980 0
405 20250227 124300 33791940 6980 6980 6980 6980 0
406 20250227 124200 33791940 6980 6980 6980 6980 0
407 20250227 124100 33791940 6980 6980 6980 6980 0
408 20250227 124000 33791940 6980 6980 6980 6980 0
409 20250227 123900 33791940 6980 6980 6980 6980 0
410 20250227 123800 33791940 6980 6980 6980 6980 0
411 20250227 123700 33791940 6980 6980 6980 6980 0
412 20250227 123600 33791940 6980 6980 6980 6980 0
413 20250227 123500 33791940 6980 6980 6980 6980 0
414 20250227 123400 33791940 6980 6980 6980 6980 10
415 20250227 123300 33722140 6970 6970 6970 6970 0
416 20250227 123200 33722140 6970 6970 6970 6970 0
417 20250227 123100 33722140 6970 6970 6970 6970 0
418 20250227 123000 33722140 6970 6970 6970 6970 0
419 20250227 122900 33722140 6970 6970 6970 6970 0
420 20250227 122800 33722140 6970 6970 6970 6970 0
421 20250227 122700 33722140 6970 6960 6970 6960 527
422 20250227 122600 30049460 6970 6970 6970 6970 0
423 20250227 122500 30049460 6970 6970 6970 6970 0
424 20250227 122400 30049460 6970 6970 6970 6970 0
425 20250227 122300 30049460 6970 6970 6970 6970 0
426 20250227 122200 30049460 6970 6970 6970 6970 0
427 20250227 122100 30049460 6970 6970 6970 6970 0
428 20250227 122000 30049460 6970 6970 6970 6970 0
429 20250227 121900 30049460 6970 6970 6970 6970 0
430 20250227 121800 30049460 6970 6970 6970 6970 0
431 20250227 121700 30049460 6970 6970 6970 6970 0
432 20250227 121600 30049460 6970 6970 6970 6970 0
433 20250227 121500 30049460 6970 6970 6970 6970 0
434 20250227 121400 30049460 6970 6970 6970 6970 0
435 20250227 121300 30049460 6970 6970 6970 6970 100
436 20250227 121200 29352460 6970 6970 6970 6970 0
437 20250227 121100 29352460 6970 6970 6970 6970 0
438 20250227 121000 29352460 6970 6970 6970 6970 0
439 20250227 120900 29352460 6970 6970 6970 6970 0
440 20250227 120800 29352460 6970 6970 6970 6970 0
441 20250227 120700 29352460 6970 6970 6970 6970 0
442 20250227 120600 29352460 6970 6970 6970 6970 0
443 20250227 120500 29352460 6970 6970 6970 6970 1
444 20250227 120400 29345490 6970 6970 6970 6970 0
445 20250227 120300 29345490 6970 6970 6970 6970 0
446 20250227 120200 29345490 6970 6970 6970 6970 20
447 20250227 120100 29206090 6970 6970 6970 6970 0
448 20250227 120000 29206090 6970 6970 6970 6970 503
449 20250227 115900 25700180 6970 6970 6970 6970 0
450 20250227 115800 25700180 6970 6970 6970 6970 0
451 20250227 115700 25700180 6970 6970 6970 6970 200
452 20250227 115600 24306180 6970 6970 6970 6970 2
453 20250227 115500 24292240 6970 6970 6970 6970 100
454 20250227 115400 23595240 6960 6960 6960 6960 0
455 20250227 115300 23595240 6960 6960 6960 6960 1
456 20250227 115200 23588280 6970 6970 6970 6970 0
457 20250227 115100 23588280 6970 6970 6970 6970 0
458 20250227 115000 23588280 6970 6970 6970 6970 0
459 20250227 114900 23588280 6970 6970 6970 6970 0
460 20250227 114800 23588280 6970 6970 6970 6970 0
461 20250227 114700 23588280 6970 6970 6970 6970 0
462 20250227 114600 23588280 6970 6970 6970 6970 0
463 20250227 114500 23588280 6970 6970 6970 6970 0
464 20250227 114400 23588280 6970 6970 6970 6970 0
465 20250227 114300 23588280 6970 6970 6970 6970 1
466 20250227 114200 23581310 6960 6960 6960 6960 0
467 20250227 114100 23581310 6960 6960 6960 6960 0
468 20250227 114000 23581310 6960 6960 6960 6960 0
469 20250227 113900 23581310 6960 6960 6960 6960 0
470 20250227 113800 23581310 6960 6960 6960 6960 0
471 20250227 113700 23581310 6960 6960 6960 6960 16
472 20250227 113600 23469950 6970 6970 6970 6970 0
473 20250227 113500 23469950 6970 6970 6970 6970 0
474 20250227 113400 23469950 6970 6970 6970 6970 0
475 20250227 113300 23469950 6970 6970 6970 6970 0
476 20250227 113200 23469950 6970 6970 6970 6970 0
477 20250227 113100 23469950 6970 6970 6970 6970 0
478 20250227 113000 23469950 6970 6970 6970 6970 0
479 20250227 112900 23469950 6970 6970 6970 6970 0
480 20250227 112800 23469950 6970 6970 6970 6970 0
481 20250227 112700 23469950 6970 6970 6970 6970 0
482 20250227 112600 23469950 6970 6970 6970 6970 0
483 20250227 112500 23469950 6970 6950 6970 6950 909
484 20250227 112400 17152360 6950 6950 6950 6950 44
485 20250227 112300 16846560 6950 6950 6950 6950 0
486 20250227 112200 16846560 6950 6950 6950 6950 0
487 20250227 112100 16846560 6950 6950 6950 6950 12
488 20250227 112000 16763160 6950 6950 6950 6950 0
489 20250227 111900 16763160 6950 6950 6950 6950 0
490 20250227 111800 16763160 6950 6950 6950 6950 61
491 20250227 111700 16339210 6950 6950 6950 6950 20
492 20250227 111600 16200210 6950 6950 6950 6950 141
493 20250227 111500 15220260 6950 6950 6950 6950 167
494 20250227 111400 14059610 6950 6950 6950 6950 0
495 20250227 111300 14059610 6950 6950 6950 6950 0
496 20250227 111200 14059610 6950 6950 6950 6950 0
497 20250227 111100 14059610 6950 6950 6950 6950 258
498 20250227 111000 12266510 6950 6950 6950 6950 0
499 20250227 110900 12266510 6950 6950 6950 6950 0
500 20250227 110800 12266510 6950 6950 6950 6950 0
501 20250227 110700 12266510 6950 6950 6950 6950 0
502 20250227 110600 12266510 6950 6950 6950 6950 0
503 20250227 110500 12266510 6950 6950 6950 6950 0
504 20250227 110400 12266510 6950 6950 6950 6950 0
505 20250227 110300 12266510 6950 6950 6950 6950 0
506 20250227 110200 12266510 6950 6950 6950 6950 0
507 20250227 110100 12266510 6950 6950 6950 6950 0
508 20250227 110000 12266510 6950 6950 6950 6950 0
509 20250227 105900 12266510 6950 6950 6950 6950 0
510 20250227 105800 12266510 6950 6950 6950 6950 0
511 20250227 105700 12266510 6950 6950 6950 6950 0
512 20250227 105600 12266510 6950 6950 6950 6950 0
513 20250227 105500 12266510 6950 6950 6950 6950 0
514 20250227 105400 12266510 6950 6950 6950 6950 0
515 20250227 105300 12266510 6950 6950 6950 6950 0
516 20250227 105200 12266510 6950 6950 6950 6950 0
517 20250227 105100 12266510 6950 6950 6950 6950 0
518 20250227 105000 12266510 6950 6950 6950 6950 0
519 20250227 104900 12266510 6950 6950 6950 6950 4
520 20250227 104800 12238710 6970 6970 6970 6970 0
521 20250227 104700 12238710 6970 6970 6970 6970 0
522 20250227 104600 12238710 6970 6970 6970 6970 0
523 20250227 104500 12238710 6970 6970 6970 6970 20
524 20250227 104400 12099310 6970 6970 6970 6970 0
525 20250227 104300 12099310 6970 6970 6970 6970 0
526 20250227 104200 12099310 6970 6970 6970 6970 0
527 20250227 104100 12099310 6970 6970 6970 6970 3
528 20250227 104000 12078400 6970 6970 6970 6970 0
529 20250227 103900 12078400 6970 6970 6970 6970 0
530 20250227 103800 12078400 6970 6970 6970 6970 0
531 20250227 103700 12078400 6970 6970 6970 6970 2
532 20250227 103600 12064460 6970 6970 6970 6970 0
533 20250227 103500 12064460 6970 6970 6970 6970 0
534 20250227 103400 12064460 6970 6960 6970 6960 35
535 20250227 103300 11820810 6950 6950 6950 6950 1
536 20250227 103200 11813860 6950 6950 6950 6950 0
537 20250227 103100 11813860 6950 6950 6950 6950 0
538 20250227 103000 11813860 6950 6950 6950 6950 150
539 20250227 102900 10771360 6950 6950 6950 6950 0
540 20250227 102800 10771360 6950 6950 6950 6950 50
541 20250227 102700 10423860 6940 6940 6940 6940 0
542 20250227 102600 10423860 6940 6940 6940 6940 0
543 20250227 102500 10423860 6940 6940 6940 6940 0
544 20250227 102400 10423860 6940 6940 6940 6940 32
545 20250227 102300 10201780 6950 6950 6950 6950 0
546 20250227 102200 10201780 6950 6950 6950 6950 168
547 20250227 102100 9034180 6970 6960 6970 6960 200
548 20250227 102000 7641220 6960 6960 6960 6960 0
549 20250227 101900 7641220 6960 6960 6960 6960 0
550 20250227 101800 7641220 6960 6960 6960 6960 0
551 20250227 101700 7641220 6960 6960 6960 6960 0
552 20250227 101600 7641220 6960 6960 6960 6960 0
553 20250227 101500 7641220 6960 6960 6960 6960 0
554 20250227 101400 7641220 6960 6960 6960 6960 0
555 20250227 101300 7641220 6960 6960 6960 6960 0
556 20250227 101200 7641220 6960 6960 6960 6960 0
557 20250227 101100 7641220 6960 6960 6960 6960 1
558 20250227 101000 7634260 6950 6950 6950 6950 60
559 20250227 100900 7217260 6950 6940 6950 6940 20
560 20250227 100800 7078310 6930 6930 6930 6930 0
561 20250227 100700 7078310 6930 6930 6930 6930 0
562 20250227 100600 7078310 6930 6930 6930 6930 0
563 20250227 100500 7078310 6930 6930 6930 6930 0
564 20250227 100400 7078310 6930 6930 6930 6930 100
565 20250227 100300 6385310 6970 6970 6970 6970 0
566 20250227 100200 6385310 6970 6970 6970 6970 0
567 20250227 100100 6385310 6970 6970 6970 6970 0
568 20250227 100000 6385310 6970 6970 6970 6970 0
569 20250227 095900 6385310 6970 6970 6970 6970 0
570 20250227 095800 6385310 6970 6970 6970 6970 0
571 20250227 095700 6385310 6970 6970 6970 6970 0
572 20250227 095600 6385310 6970 6970 6970 6970 0
573 20250227 095500 6385310 6970 6970 6970 6970 0
574 20250227 095400 6385310 6970 6970 6970 6970 0
575 20250227 095300 6385310 6970 6970 6970 6970 0
576 20250227 095200 6385310 6970 6970 6970 6970 0
577 20250227 095100 6385310 6970 6970 6970 6970 0
578 20250227 095000 6385310 6970 6970 6970 6970 0
579 20250227 094900 6385310 6970 6970 6970 6970 0
580 20250227 094800 6385310 6970 6970 6970 6970 0
581 20250227 094700 6385310 6970 6970 6970 6970 0
582 20250227 094600 6385310 6970 6970 6970 6970 0
583 20250227 094500 6385310 6970 6970 6970 6970 0
584 20250227 094400 6385310 6970 6940 6970 6940 43
585 20250227 094300 6086360 6930 6930 6930 6930 0
586 20250227 094200 6086360 6930 6930 6930 6930 0
587 20250227 094100 6086360 6930 6930 6930 6930 90
588 20250227 094000 5462660 6950 6950 6950 6950 10
589 20250227 093900 5393160 6970 6970 6970 6970 0
590 20250227 093800 5393160 6970 6970 6970 6970 0
591 20250227 093700 5393160 6970 6970 6970 6970 0
592 20250227 093600 5393160 6970 6970 6970 6970 100
593 20250227 093500 4696160 6960 6960 6960 6960 0
594 20250227 093400 4696160 6960 6960 6960 6960 0
595 20250227 093300 4696160 6960 6960 6960 6960 0
596 20250227 093200 4696160 6960 6960 6960 6960 10
597 20250227 093100 4626560 6970 6970 6970 6970 0
598 20250227 093000 4626560 6970 6950 6970 6950 145
599 20250227 092900 3618780 6950 6950 6950 6950 0
600 20250227 092800 3618780 6950 6950 6950 6950 0
601 20250227 092700 3618780 6950 6950 6950 6950 0
602 20250227 092600 3618780 6950 6950 6950 6950 8
603 20250227 092500 3563180 6950 6950 6950 6950 0
604 20250227 092400 3563180 6950 6950 6950 6950 0
605 20250227 092300 3563180 6950 6950 6950 6950 0
606 20250227 092200 3563180 6950 6950 6950 6950 0
607 20250227 092100 3563180 6950 6950 6950 6950 2
608 20250227 092000 3549280 6950 6950 6950 6950 0
609 20250227 091900 3549280 6950 6950 6950 6950 155
610 20250227 091800 2472030 6940 6940 6940 6940 1
611 20250227 091700 2465090 6940 6940 6940 6940 99
612 20250227 091600 1778030 6920 6920 6920 6920 0
613 20250227 091500 1778030 6920 6920 6920 6920 0
614 20250227 091400 1778030 6920 6920 6920 6920 0
615 20250227 091300 1778030 6920 6920 6920 6920 0
616 20250227 091200 1778030 6920 6920 6920 6920 0
617 20250227 091100 1778030 6920 6920 6920 6920 0
618 20250227 091000 1778030 6920 6920 6920 6920 100
619 20250227 090900 1086030 6920 6920 6920 6920 0
620 20250227 090800 1086030 6920 6920 6920 6920 0
621 20250227 090700 1086030 6920 6920 6920 6920 0
622 20250227 090600 1086030 6920 6920 6920 6920 0
623 20250227 090500 1086030 6920 6940 6940 6920 21
624 20250227 090400 940650 6910 6910 6910 6910 0
625 20250227 090300 940650 6910 6910 6910 6910 0
626 20250227 090200 940650 6910 6910 6910 6910 2
627 20250227 090100 926830 6910 6940 6940 6900 104
628 20250227 090000 208490 6940 6950 6950 6940 30