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

639
052710/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193700,327201500,6290,6290,6290,6290,641
20250227,193600,327201500,6290,6290,6290,6290,0
20250227,193500,327201500,6290,6290,6290,6290,0
20250227,193400,327201500,6290,6290,6290,6290,0
20250227,193300,327201500,6290,6290,6290,6290,0
20250227,193200,327201500,6290,6290,6290,6290,0
20250227,193100,327201500,6290,6290,6290,6290,0
20250227,193000,327201500,6290,6290,6290,6290,0
20250227,192900,327201500,6290,6290,6290,6290,0
20250227,192800,327201500,6290,6290,6290,6290,0
20250227,192700,327201500,6290,6290,6290,6290,0
20250227,192600,327201500,6290,6290,6290,6290,0
20250227,192500,327201500,6290,6290,6290,6290,0
20250227,192400,327201500,6290,6290,6290,6290,0
20250227,192300,327201500,6290,6290,6290,6290,0
20250227,192200,327201500,6290,6290,6290,6290,0
20250227,192100,327201500,6290,6290,6290,6290,0
20250227,192000,327201500,6290,6290,6290,6290,0
20250227,191900,327201500,6290,6290,6290,6290,0
20250227,191800,327201500,6290,6290,6290,6290,0
20250227,191700,327201500,6290,6290,6290,6290,0
20250227,191600,327201500,6290,6290,6290,6290,0
20250227,191500,327201500,6290,6290,6290,6290,0
20250227,191400,327201500,6290,6290,6290,6290,0
20250227,191300,327201500,6290,6290,6290,6290,0
20250227,191200,327201500,6290,6290,6290,6290,0
20250227,191100,327201500,6290,6290,6290,6290,0
20250227,191000,327201500,6290,6290,6290,6290,0
20250227,190900,327201500,6290,6290,6290,6290,0
20250227,190800,327201500,6290,6290,6290,6290,0
20250227,190700,327201500,6290,6290,6290,6290,641
20250227,190600,327201500,6290,6290,6290,6290,0
20250227,190500,327201500,6290,6290,6290,6290,0
20250227,190400,327201500,6290,6290,6290,6290,0
20250227,190300,327201500,6290,6290,6290,6290,0
20250227,190200,327201500,6290,6290,6290,6290,0
20250227,190100,327201500,6290,6290,6290,6290,0
20250227,190000,327201500,6290,6290,6290,6290,0
20250227,185900,327201500,6290,6290,6290,6290,0
20250227,185800,327201500,6290,6290,6290,6290,0
20250227,185700,327201500,6290,6290,6290,6290,0
20250227,185600,327201500,6290,6290,6290,6290,0
20250227,185500,327201500,6290,6290,6290,6290,0
20250227,185400,327201500,6290,6290,6290,6290,0
20250227,185300,327201500,6290,6290,6290,6290,0
20250227,185200,327201500,6290,6290,6290,6290,0
20250227,185100,327201500,6290,6290,6290,6290,0
20250227,185000,327201500,6290,6290,6290,6290,0
20250227,184900,327201500,6290,6290,6290,6290,0
20250227,184800,327201500,6290,6290,6290,6290,0
20250227,184700,327201500,6290,6290,6290,6290,0
20250227,184600,327201500,6290,6290,6290,6290,0
20250227,184500,327201500,6290,6290,6290,6290,0
20250227,184400,327201500,6290,6290,6290,6290,0
20250227,184300,327201500,6290,6290,6290,6290,0
20250227,184200,327201500,6290,6290,6290,6290,0
20250227,184100,327201500,6290,6290,6290,6290,0
20250227,184000,327201500,6290,6290,6290,6290,0
20250227,183900,327201500,6290,6290,6290,6290,0
20250227,183800,327201500,6290,6290,6290,6290,0
20250227,183700,327201500,6290,6290,6290,6290,641
20250227,183600,327201500,6290,6290,6290,6290,0
20250227,183500,327201500,6290,6290,6290,6290,0
20250227,183400,327201500,6290,6290,6290,6290,0
20250227,183300,327201500,6290,6290,6290,6290,0
20250227,183200,327201500,6290,6290,6290,6290,0
20250227,183100,327201500,6290,6290,6290,6290,0
20250227,183000,327201500,6290,6290,6290,6290,0
20250227,182900,327201500,6290,6290,6290,6290,0
20250227,182800,327201500,6290,6290,6290,6290,0
20250227,182700,327201500,6290,6290,6290,6290,0
20250227,182600,327201500,6290,6290,6290,6290,0
20250227,182500,327201500,6290,6290,6290,6290,0
20250227,182400,327201500,6290,6290,6290,6290,0
20250227,182300,327201500,6290,6290,6290,6290,0
20250227,182200,327201500,6290,6290,6290,6290,0
20250227,182100,327201500,6290,6290,6290,6290,0
20250227,182000,327201500,6290,6290,6290,6290,0
20250227,181900,327201500,6290,6290,6290,6290,0
20250227,181800,327201500,6290,6290,6290,6290,0
20250227,181700,327201500,6290,6290,6290,6290,0
20250227,181600,327201500,6290,6290,6290,6290,0
20250227,181500,327201500,6290,6290,6290,6290,0
20250227,181400,327201500,6290,6290,6290,6290,0
20250227,181300,327201500,6290,6290,6290,6290,0
20250227,181200,327201500,6290,6290,6290,6290,0
20250227,181100,327201500,6290,6290,6290,6290,0
20250227,181000,327201500,6290,6290,6290,6290,0
20250227,180900,327201500,6290,6290,6290,6290,0
20250227,180800,327201500,6290,6290,6290,6290,0
20250227,180700,327201500,6290,6290,6290,6290,641
20250227,180600,327201500,6290,6290,6290,6290,0
20250227,180500,327201500,6290,6290,6290,6290,0
20250227,180400,327201500,6290,6290,6290,6290,0
20250227,180300,327201500,6290,6290,6290,6290,0
20250227,180200,327201500,6290,6290,6290,6290,0
20250227,180100,327201500,6290,6290,6290,6290,0
20250227,180000,327201500,6290,6290,6290,6290,0
20250227,175900,327201500,6290,6290,6290,6290,0
20250227,175800,327201500,6290,6290,6290,6290,0
20250227,175700,327201500,6290,6290,6290,6290,0
20250227,175600,327201500,6290,6290,6290,6290,0
20250227,175500,327201500,6290,6290,6290,6290,0
20250227,175400,327201500,6290,6290,6290,6290,0
20250227,175300,327201500,6290,6290,6290,6290,0
20250227,175200,327201500,6290,6290,6290,6290,0
20250227,175100,327201500,6290,6290,6290,6290,0
20250227,175000,327201500,6290,6290,6290,6290,0
20250227,174900,327201500,6290,6290,6290,6290,0
20250227,174800,327201500,6290,6290,6290,6290,0
20250227,174700,327201500,6290,6290,6290,6290,0
20250227,174600,327201500,6290,6290,6290,6290,0
20250227,174500,327201500,6290,6290,6290,6290,0
20250227,174400,327201500,6290,6290,6290,6290,0
20250227,174300,327201500,6290,6290,6290,6290,0
20250227,174200,327201500,6290,6290,6290,6290,0
20250227,174100,327201500,6290,6290,6290,6290,0
20250227,174000,327201500,6290,6290,6290,6290,0
20250227,173900,327201500,6290,6290,6290,6290,0
20250227,173800,327201500,6290,6290,6290,6290,0
20250227,173700,327201500,6290,6290,6290,6290,641
20250227,173600,327201500,6290,6290,6290,6290,0
20250227,173500,327201500,6290,6290,6290,6290,0
20250227,173400,327201500,6290,6290,6290,6290,0
20250227,173300,327201500,6290,6290,6290,6290,0
20250227,173200,327201500,6290,6290,6290,6290,0
20250227,173100,327201500,6290,6290,6290,6290,0
20250227,173000,327201500,6290,6290,6290,6290,0
20250227,172900,327201500,6290,6290,6290,6290,0
20250227,172800,327201500,6290,6290,6290,6290,0
20250227,172700,327201500,6290,6290,6290,6290,0
20250227,172600,327201500,6290,6290,6290,6290,0
20250227,172500,327201500,6290,6290,6290,6290,0
20250227,172400,327201500,6290,6290,6290,6290,0
20250227,172300,327201500,6290,6290,6290,6290,0
20250227,172200,327201500,6290,6290,6290,6290,0
20250227,172100,327201500,6290,6290,6290,6290,0
20250227,172000,327201500,6290,6290,6290,6290,0
20250227,171900,327201500,6290,6290,6290,6290,0
20250227,171800,327201500,6290,6290,6290,6290,0
20250227,171700,327201500,6290,6290,6290,6290,0
20250227,171600,327201500,6290,6290,6290,6290,0
20250227,171500,327201500,6290,6290,6290,6290,0
20250227,171400,327201500,6290,6290,6290,6290,0
20250227,171300,327201500,6290,6290,6290,6290,0
20250227,171200,327201500,6290,6290,6290,6290,0
20250227,171100,327201500,6290,6290,6290,6290,0
20250227,171000,327201500,6290,6290,6290,6290,0
20250227,170900,327201500,6290,6290,6290,6290,0
20250227,170800,327201500,6290,6290,6290,6290,0
20250227,170700,327201500,6290,6290,6290,6290,641
20250227,170600,327201500,6290,6290,6290,6290,0
20250227,170500,327201500,6290,6290,6290,6290,0
20250227,170400,327201500,6290,6290,6290,6290,0
20250227,170300,327201500,6290,6290,6290,6290,0
20250227,170200,327201500,6290,6290,6290,6290,0
20250227,170100,327201500,6290,6290,6290,6290,0
20250227,170000,327201500,6290,6290,6290,6290,0
20250227,165900,327201500,6290,6290,6290,6290,0
20250227,165800,327201500,6290,6290,6290,6290,0
20250227,165700,327201500,6290,6290,6290,6290,0
20250227,165600,327201500,6290,6290,6290,6290,0
20250227,165500,327201500,6290,6290,6290,6290,0
20250227,165400,327201500,6290,6290,6290,6290,0
20250227,165300,327201500,6290,6290,6290,6290,0
20250227,165200,327201500,6290,6290,6290,6290,0
20250227,165100,327201500,6290,6290,6290,6290,0
20250227,165000,327201500,6290,6290,6290,6290,0
20250227,164900,327201500,6290,6290,6290,6290,0
20250227,164800,327201500,6290,6290,6290,6290,0
20250227,164700,327201500,6290,6290,6290,6290,0
20250227,164600,327201500,6290,6290,6290,6290,0
20250227,164500,327201500,6290,6290,6290,6290,0
20250227,164400,327201500,6290,6290,6290,6290,0
20250227,164300,327201500,6290,6290,6290,6290,0
20250227,164200,327201500,6290,6290,6290,6290,0
20250227,164100,327201500,6290,6290,6290,6290,0
20250227,164000,327201500,6290,6290,6290,6290,0
20250227,163900,327201500,6290,6290,6290,6290,0
20250227,163800,327201500,6290,6290,6290,6290,0
20250227,163700,327201500,6290,6290,6290,6290,641
20250227,163600,327201500,6290,6290,6290,6290,0
20250227,163500,327201500,6290,6290,6290,6290,0
20250227,163400,327201500,6290,6290,6290,6290,0
20250227,163300,327201500,6290,6290,6290,6290,0
20250227,163200,327201500,6290,6290,6290,6290,0
20250227,163100,327201500,6290,6290,6290,6290,0
20250227,163000,327201500,6290,6290,6290,6290,0
20250227,162900,327201500,6290,6290,6290,6290,0
20250227,162800,327201500,6290,6290,6290,6290,0
20250227,162700,327201500,6290,6290,6290,6290,0
20250227,162600,327201500,6290,6290,6290,6290,0
20250227,162500,327201500,6290,6290,6290,6290,0
20250227,162400,327201500,6290,6290,6290,6290,0
20250227,162300,327201500,6290,6290,6290,6290,0
20250227,162200,327201500,6290,6290,6290,6290,0
20250227,162100,327201500,6290,6290,6290,6290,0
20250227,162000,327201500,6290,6290,6290,6290,0
20250227,161900,327201500,6290,6290,6290,6290,0
20250227,161800,327201500,6290,6290,6290,6290,0
20250227,161700,327201500,6290,6290,6290,6290,0
20250227,161600,327201500,6290,6290,6290,6290,0
20250227,161500,327201500,6290,6290,6290,6290,0
20250227,161400,327201500,6290,6290,6290,6290,0
20250227,161300,327201500,6290,6290,6290,6290,0
20250227,161200,327201500,6290,6290,6290,6290,0
20250227,161100,327201500,6290,6290,6290,6290,0
20250227,161000,327201500,6290,6290,6290,6290,0
20250227,160900,327201500,6290,6290,6290,6290,0
20250227,160800,327201500,6290,6290,6290,6290,0
20250227,160700,327201500,6290,6290,6290,6290,641
20250227,160600,327201500,6290,6290,6290,6290,0
20250227,160500,327201500,6290,6290,6290,6290,0
20250227,160400,327201500,6290,6290,6290,6290,0
20250227,160300,327201500,6290,6290,6290,6290,0
20250227,160200,327201500,6290,6290,6290,6290,0
20250227,160100,327201500,6290,6290,6290,6290,0
20250227,160000,327201500,6290,6290,6290,6290,0
20250227,155900,327201500,6290,6290,6290,6290,0
20250227,155800,327201500,6290,6290,6290,6290,0
20250227,155700,327201500,6290,6290,6290,6290,0
20250227,155600,327201500,6290,6290,6290,6290,0
20250227,155500,327201500,6290,6290,6290,6290,0
20250227,155400,327201500,6290,6290,6290,6290,0
20250227,155300,327201500,6290,6290,6290,6290,0
20250227,155200,327201500,6290,6290,6290,6290,0
20250227,155100,327201500,6290,6290,6290,6290,0
20250227,155000,327201500,6290,6290,6290,6290,0
20250227,154900,327201500,6290,6290,6290,6290,0
20250227,154800,327201500,6290,6290,6290,6290,0
20250227,154700,327201500,6290,6290,6290,6290,0
20250227,154600,327201500,6290,6290,6290,6290,0
20250227,154500,327201500,6290,6290,6290,6290,0
20250227,154400,327201500,6290,6290,6290,6290,0
20250227,154300,327201500,6290,6290,6290,6290,0
20250227,154200,327201500,6290,6290,6290,6290,0
20250227,154100,327201500,6290,6290,6290,6290,0
20250227,154000,327201500,6290,6290,6290,6290,0
20250227,153900,327201500,6290,6290,6290,6290,0
20250227,153800,327201500,6290,6290,6290,6290,0
20250227,153700,327201500,6290,6290,6290,6290,641
20250227,153600,327201500,6290,6290,6290,6290,0
20250227,153500,327201500,6290,6290,6290,6290,0
20250227,153400,327201500,6290,6290,6290,6290,0
20250227,153300,327201500,6290,6290,6290,6290,0
20250227,153200,327201500,6290,6290,6290,6290,0
20250227,153100,327201500,6290,6290,6290,6290,0
20250227,153000,327201500,6290,6290,6290,6290,641
20250227,152900,323169610,6290,6290,6290,6290,0
20250227,152800,323169610,6290,6290,6290,6290,0
20250227,152700,323169610,6290,6290,6290,6290,0
20250227,152600,323169610,6290,6290,6290,6290,0
20250227,152500,323169610,6290,6290,6290,6290,0
20250227,152400,323169610,6290,6290,6290,6290,0
20250227,152300,323169610,6290,6290,6290,6290,0
20250227,152200,323169610,6290,6290,6290,6290,0
20250227,152100,323169610,6290,6290,6290,6290,0
20250227,152000,323169610,6290,6290,6290,6290,0
20250227,151900,323169610,6290,6260,6290,6260,398
20250227,151800,320676960,6260,6290,6290,6260,4500
20250227,151700,292506230,6270,6270,6270,6270,1
20250227,151600,292499960,6270,6270,6270,6270,11
20250227,151500,292430990,6280,6270,6280,6260,29
20250227,151400,292249070,6280,6280,6280,6280,13
20250227,151300,292167430,6290,6290,6290,6290,10
20250227,151200,292104530,6280,6270,6280,6270,3000
20250227,151100,273270330,6270,6270,6270,6270,0
20250227,151000,273270330,6270,6270,6270,6270,0
20250227,150900,273270330,6270,6270,6270,6270,0
20250227,150800,273270330,6270,6270,6270,6270,0
20250227,150700,273270330,6270,6270,6270,6270,9
20250227,150600,273213900,6270,6270,6270,6270,10
20250227,150500,273151200,6270,6270,6270,6270,1
20250227,150400,273144930,6240,6240,6240,6240,1
20250227,150300,273138690,6230,6230,6230,6230,0
20250227,150200,273138690,6230,6230,6230,6230,0
20250227,150100,273138690,6230,6230,6230,6230,0
20250227,150000,273138690,6230,6230,6230,6230,0
20250227,145900,273138690,6230,6230,6230,6230,1
20250227,145800,273132460,6240,6240,6240,6240,0
20250227,145700,273132460,6240,6240,6240,6240,0
20250227,145600,273132460,6240,6250,6270,6240,1600
20250227,145500,263103960,6240,6240,6240,6240,0
20250227,145400,263103960,6240,6240,6240,6240,6
20250227,145300,263066520,6250,6250,6250,6250,0
20250227,145200,263066520,6250,6250,6250,6250,802
20250227,145100,258054020,6250,6250,6250,6250,0
20250227,145000,258054020,6250,6260,6260,6250,300
20250227,144900,256179010,6280,6280,6280,6280,1
20250227,144800,256172730,6280,6280,6280,6280,0
20250227,144700,256172730,6280,6280,6280,6280,0
20250227,144600,256172730,6280,6280,6280,6280,127
20250227,144500,255375170,6280,6280,6280,6280,0
20250227,144400,255375170,6280,6280,6280,6280,0
20250227,144300,255375170,6280,6280,6280,6280,0
20250227,144200,255375170,6280,6280,6280,6280,0
20250227,144100,255375170,6280,6280,6280,6280,0
20250227,144000,255375170,6280,6280,6280,6280,0
20250227,143900,255375170,6280,6280,6280,6280,60
20250227,143800,254998370,6280,6280,6280,6280,0
20250227,143700,254998370,6280,6280,6280,6280,0
20250227,143600,254998370,6280,6280,6280,6280,0
20250227,143500,254998370,6280,6280,6280,6280,0
20250227,143400,254998370,6280,6280,6280,6280,0
20250227,143300,254998370,6280,6280,6280,6280,0
20250227,143200,254998370,6280,6280,6280,6280,0
20250227,143100,254998370,6280,6280,6280,6280,500
20250227,143000,251858370,6240,6270,6270,6240,1790
20250227,142900,240636590,6270,6270,6270,6270,0
20250227,142800,240636590,6270,6270,6270,6270,0
20250227,142700,240636590,6270,6270,6270,6270,1
20250227,142600,240630320,6260,6260,6260,6260,300
20250227,142500,238752320,6260,6260,6260,6260,0
20250227,142400,238752320,6260,6260,6260,6260,0
20250227,142300,238752320,6260,6260,6260,6260,0
20250227,142200,238752320,6260,6260,6260,6260,0
20250227,142100,238752320,6260,6210,6260,6210,638
20250227,142000,234764470,6210,6210,6210,6210,109
20250227,141900,234087580,6210,6210,6210,6210,10
20250227,141800,234025480,6220,6220,6220,6220,0
20250227,141700,234025480,6220,6220,6220,6220,0
20250227,141600,234025480,6220,6220,6220,6220,0
20250227,141500,234025480,6220,6220,6220,6220,51
20250227,141400,233708260,6220,6220,6220,6220,209
20250227,141300,232408280,6230,6230,6230,6230,0
20250227,141200,232408280,6230,6230,6230,6230,0
20250227,141100,232408280,6230,6230,6230,6230,0
20250227,141000,232408280,6230,6230,6230,6230,3
20250227,140900,232389590,6230,6230,6230,6230,0
20250227,140800,232389590,6230,6230,6230,6230,0
20250227,140700,232389590,6230,6230,6230,6230,72
20250227,140600,231941030,6230,6230,6230,6230,1
20250227,140500,231934800,6200,6200,6200,6200,0
20250227,140400,231934800,6200,6200,6200,6200,0
20250227,140300,231934800,6200,6200,6200,6200,0
20250227,140200,231934800,6200,6200,6200,6200,0
20250227,140100,231934800,6200,6200,6200,6200,0
20250227,140000,231934800,6200,6200,6200,6200,0
20250227,135900,231934800,6200,6200,6200,6200,0
20250227,135800,231934800,6200,6200,6200,6200,0
20250227,135700,231934800,6200,6200,6200,6200,0
20250227,135600,231934800,6200,6200,6200,6200,0
20250227,135500,231934800,6200,6200,6200,6200,0
20250227,135400,231934800,6200,6230,6230,6200,600
20250227,135300,228208150,6230,6230,6230,6230,3
20250227,135200,228189460,6200,6200,6200,6200,0
20250227,135100,228189460,6200,6200,6200,6200,0
20250227,135000,228189460,6200,6200,6200,6200,6
20250227,134900,228152260,6200,6200,6200,6200,300
20250227,134800,226292260,6190,6190,6190,6190,0
20250227,134700,226292260,6190,6190,6190,6190,0
20250227,134600,226292260,6190,6190,6190,6190,0
20250227,134500,226292260,6190,6190,6190,6190,7
20250227,134400,226248930,6200,6200,6200,6200,500
20250227,134300,223148930,6200,6200,6200,6200,0
20250227,134200,223148930,6200,6200,6200,6200,0
20250227,134100,223148930,6200,6210,6210,6200,300
20250227,134000,221286570,6200,6200,6200,6200,0
20250227,133900,221286570,6200,6200,6200,6200,0
20250227,133800,221286570,6200,6200,6200,6200,0
20250227,133700,221286570,6200,6200,6200,6200,0
20250227,133600,221286570,6200,6210,6210,6200,500
20250227,133500,218185460,6210,6210,6210,6210,0
20250227,133400,218185460,6210,6210,6210,6210,0
20250227,133300,218185460,6210,6210,6210,6210,0
20250227,133200,218185460,6210,6210,6210,6210,0
20250227,133100,218185460,6210,6210,6210,6210,0
20250227,133000,218185460,6210,6210,6210,6210,50
20250227,132900,217874960,6260,6260,6260,6260,0
20250227,132800,217874960,6260,6260,6260,6260,0
20250227,132700,217874960,6260,6260,6260,6260,5
20250227,132600,217843660,6240,6240,6240,6240,0
20250227,132500,217843660,6240,6240,6240,6240,0
20250227,132400,217843660,6240,6240,6240,6240,0
20250227,132300,217843660,6240,6240,6240,6240,0
20250227,132200,217843660,6240,6240,6240,6240,0
20250227,132100,217843660,6240,6240,6240,6240,36
20250227,132000,217619020,6240,6240,6240,6240,1
20250227,131900,217612780,6240,6240,6240,6240,4
20250227,131800,217587820,6270,6270,6270,6270,0
20250227,131700,217587820,6270,6240,6280,6240,1576
20250227,131600,207748010,6230,6230,6230,6230,0
20250227,131500,207748010,6230,6230,6230,6230,500
20250227,131400,204633010,6230,6230,6230,6230,0
20250227,131300,204633010,6230,6230,6230,6230,0
20250227,131200,204633010,6230,6230,6230,6230,0
20250227,131100,204633010,6230,6230,6230,6230,0
20250227,131000,204633010,6230,6230,6230,6230,1
20250227,130900,204626780,6200,6200,6200,6200,254
20250227,130800,203051980,6200,6200,6200,6200,0
20250227,130700,203051980,6200,6200,6200,6200,314
20250227,130600,201105180,6200,6200,6200,6200,0
20250227,130500,201105180,6200,6200,6200,6200,0
20250227,130400,201105180,6200,6180,6200,6180,236
20250227,130300,199646660,6180,6180,6180,6180,0
20250227,130200,199646660,6180,6180,6180,6180,47
20250227,130100,199356200,6180,6180,6180,6180,42
20250227,130000,199096640,6180,6180,6180,6180,0
20250227,125900,199096640,6180,6180,6180,6180,0
20250227,125800,199096640,6180,6180,6180,6180,60
20250227,125700,198725840,6180,6180,6180,6180,355
20250227,125600,196531940,6190,6200,6200,6190,1059
20250227,125500,189975660,6200,6200,6200,6200,0
20250227,125400,189975660,6200,6220,6220,6200,1269
20250227,125300,182102070,6220,6220,6220,6220,0
20250227,125200,182102070,6220,6220,6220,6220,0
20250227,125100,182102070,6220,6220,6220,6220,0
20250227,125000,182102070,6220,6220,6220,6220,0
20250227,124900,182102070,6220,6220,6220,6220,0
20250227,124800,182102070,6220,6220,6220,6220,0
20250227,124700,182102070,6220,6220,6220,6220,61
20250227,124600,181722650,6240,6240,6240,6240,0
20250227,124500,181722650,6240,6240,6240,6240,34
20250227,124400,181510490,6240,6240,6240,6240,0
20250227,124300,181510490,6240,6240,6240,6240,0
20250227,124200,181510490,6240,6240,6240,6240,0
20250227,124100,181510490,6240,6240,6240,6240,11
20250227,124000,181441850,6250,6250,6250,6250,0
20250227,123900,181441850,6250,6250,6250,6250,2
20250227,123800,181429350,6250,6240,6250,6240,33
20250227,123700,181223420,6240,6240,6240,6240,0
20250227,123600,181223420,6240,6240,6240,6240,0
20250227,123500,181223420,6240,6240,6240,6240,105
20250227,123400,180568220,6240,6240,6240,6240,196
20250227,123300,179345180,6240,6240,6240,6240,0
20250227,123200,179345180,6240,6240,6240,6240,500
20250227,123100,176225180,6240,6240,6240,6240,1
20250227,123000,176218940,6210,6210,6210,6210,0
20250227,122900,176218940,6210,6210,6210,6210,0
20250227,122800,176218940,6210,6210,6210,6210,0
20250227,122700,176218940,6210,6210,6210,6210,0
20250227,122600,176218940,6210,6210,6210,6210,0
20250227,122500,176218940,6210,6210,6210,6210,1
20250227,122400,176212730,6240,6240,6240,6240,0
20250227,122300,176212730,6240,6240,6240,6240,0
20250227,122200,176212730,6240,6240,6240,6240,0
20250227,122100,176212730,6240,6240,6240,6240,5
20250227,122000,176181530,6230,6230,6230,6230,160
20250227,121900,175184730,6230,6230,6230,6230,1
20250227,121800,175178500,6230,6230,6230,6230,7
20250227,121700,175134890,6230,6230,6230,6230,0
20250227,121600,175134890,6230,6230,6230,6230,34
20250227,121500,174923070,6230,6200,6230,6200,139
20250227,121400,174059190,6200,6200,6200,6200,7
20250227,121300,174015790,6200,6200,6200,6200,124
20250227,121200,173246990,6200,6200,6200,6200,0
20250227,121100,173246990,6200,6200,6200,6200,1
20250227,121000,173240790,6200,6200,6200,6200,12
20250227,120900,173166390,6210,6210,6210,6210,1
20250227,120800,173160180,6180,6180,6180,6180,0
20250227,120700,173160180,6180,6180,6180,6180,0
20250227,120600,173160180,6180,6180,6180,6180,0
20250227,120500,173160180,6180,6180,6180,6180,0
20250227,120400,173160180,6180,6180,6180,6180,0
20250227,120300,173160180,6180,6210,6210,6180,200
20250227,120200,171921870,6240,6240,6240,6240,1
20250227,120100,171915630,6210,6210,6210,6210,0
20250227,120000,171915630,6210,6210,6210,6210,0
20250227,115900,171915630,6210,6210,6210,6210,0
20250227,115800,171915630,6210,6210,6210,6210,0
20250227,115700,171915630,6210,6210,6210,6210,0
20250227,115600,171915630,6210,6210,6210,6210,0
20250227,115500,171915630,6210,6210,6220,6210,580
20250227,115400,168313480,6210,6210,6210,6210,0
20250227,115300,168313480,6210,6230,6230,6210,395
20250227,115200,165852810,6210,6210,6210,6210,0
20250227,115100,165852810,6210,6210,6210,6210,0
20250227,115000,165852810,6210,6210,6210,6210,0
20250227,114900,165852810,6210,6210,6210,6210,0
20250227,114800,165852810,6210,6210,6210,6210,0
20250227,114700,165852810,6210,6210,6210,6210,17
20250227,114600,165747240,6220,6210,6220,6210,534
20250227,114500,162430750,6200,6200,6200,6200,0
20250227,114400,162430750,6200,6200,6200,6200,0
20250227,114300,162430750,6200,6200,6200,6200,0
20250227,114200,162430750,6200,6200,6200,6200,0
20250227,114100,162430750,6200,6200,6200,6200,0
20250227,114000,162430750,6200,6200,6200,6200,0
20250227,113900,162430750,6200,6200,6200,6200,6
20250227,113800,162393550,6200,6200,6200,6200,34
20250227,113700,162182750,6200,6200,6200,6200,0
20250227,113600,162182750,6200,6200,6200,6200,39
20250227,113500,161940950,6190,6190,6190,6190,0
20250227,113400,161940950,6190,6190,6190,6190,0
20250227,113300,161940950,6190,6190,6190,6190,0
20250227,113200,161940950,6190,6190,6190,6190,379
20250227,113100,159594940,6190,6190,6190,6190,0
20250227,113000,159594940,6190,6190,6190,6190,0
20250227,112900,159594940,6190,6190,6190,6190,40
20250227,112800,159347340,6190,6190,6190,6190,0
20250227,112700,159347340,6190,6190,6190,6190,0
20250227,112600,159347340,6190,6190,6190,6190,0
20250227,112500,159347340,6190,6190,6190,6190,40
20250227,112400,159099740,6190,6190,6190,6190,0
20250227,112300,159099740,6190,6190,6190,6190,0
20250227,112200,159099740,6190,6210,6210,6190,201
20250227,112100,157855530,6210,6210,6210,6210,1
20250227,112000,157849320,6210,6210,6210,6210,0
20250227,111900,157849320,6210,6210,6210,6210,0
20250227,111800,157849320,6210,6210,6210,6210,0
20250227,111700,157849320,6210,6210,6210,6210,16
20250227,111600,157749960,6210,6200,6210,6200,150
20250227,111500,156819080,6180,6170,6180,6170,4511
20250227,111400,128941120,6170,6170,6170,6170,27
20250227,111300,128774530,6170,6170,6170,6170,37
20250227,111200,128546240,6170,6170,6170,6170,200
20250227,111100,127312240,6170,6170,6170,6170,17
20250227,111000,127207350,6180,6180,6180,6180,0
20250227,110900,127207350,6180,6180,6180,6180,52
20250227,110800,126885990,6180,6180,6180,6180,0
20250227,110700,126885990,6180,6180,6180,6180,0
20250227,110600,126885990,6180,6180,6180,6180,0
20250227,110500,126885990,6180,6180,6180,6180,0
20250227,110400,126885990,6180,6180,6180,6180,40
20250227,110300,126638790,6180,6180,6180,6180,0
20250227,110200,126638790,6180,6190,6190,6180,100
20250227,110100,126020760,6210,6210,6210,6210,109
20250227,110000,125343870,6210,6210,6210,6210,0
20250227,105900,125343870,6210,6210,6210,6210,1
20250227,105800,125337660,6210,6210,6210,6210,0
20250227,105700,125337660,6210,6210,6210,6210,0
20250227,105600,125337660,6210,6210,6210,6210,12
20250227,105500,125263140,6190,6190,6190,6190,99
20250227,105400,124650330,6200,6200,6200,6200,1178
20250227,105300,117346730,6200,6200,6200,6200,0
20250227,105200,117346730,6200,6200,6200,6200,0
20250227,105100,117346730,6200,6200,6200,6200,0
20250227,105000,117346730,6200,6200,6200,6200,0
20250227,104900,117346730,6200,6200,6200,6200,0
20250227,104800,117346730,6200,6200,6200,6200,0
20250227,104700,117346730,6200,6200,6200,6200,0
20250227,104600,117346730,6200,6200,6200,6200,0
20250227,104500,117346730,6200,6200,6200,6200,0
20250227,104400,117346730,6200,6200,6200,6200,0
20250227,104300,117346730,6200,6200,6200,6200,0
20250227,104200,117346730,6200,6200,6200,6200,0
20250227,104100,117346730,6200,6200,6200,6200,0
20250227,104000,117346730,6200,6200,6200,6200,10
20250227,103900,117284730,6190,6190,6190,6190,0
20250227,103800,117284730,6190,6190,6190,6190,0
20250227,103700,117284730,6190,6190,6190,6190,0
20250227,103600,117284730,6190,6190,6190,6190,0
20250227,103500,117284730,6190,6190,6190,6190,0
20250227,103400,117284730,6190,6190,6190,6190,145
20250227,103300,116387180,6200,6200,6200,6200,3
20250227,103200,116368580,6200,6190,6200,6180,127
20250227,103100,115583190,6190,6190,6190,6190,35
20250227,103000,115366540,6190,6190,6190,6190,74
20250227,102900,114908480,6180,6180,6180,6180,0
20250227,102800,114908480,6180,6180,6180,6180,0
20250227,102700,114908480,6180,6180,6180,6180,1
20250227,102600,114902300,6180,6180,6180,6180,10
20250227,102500,114840500,6180,6180,6180,6180,0
20250227,102400,114840500,6180,6180,6180,6180,0
20250227,102300,114840500,6180,6180,6180,6180,50
20250227,102200,114531500,6180,6180,6180,6180,0
20250227,102100,114531500,6180,6180,6180,6180,1
20250227,102000,114525320,6200,6200,6200,6200,0
20250227,101900,114525320,6200,6180,6200,6180,506
20250227,101800,111393200,6190,6190,6190,6190,1
20250227,101700,111387010,6180,6170,6180,6170,68
20250227,101600,110967110,6170,6170,6170,6170,4
20250227,101500,110942430,6170,6170,6170,6170,2
20250227,101400,110930090,6170,6160,6170,6150,576
20250227,101300,107387120,6170,6170,6170,6170,1
20250227,101200,107380950,6150,6150,6150,6150,0
20250227,101100,107380950,6150,6160,6160,6150,395
20250227,101000,104951590,6160,6230,6230,6160,1448
20250227,100900,96006580,6230,6230,6230,6230,0
20250227,100800,96006580,6230,6230,6230,6230,100
20250227,100700,95383580,6190,6190,6190,6190,0
20250227,100600,95383580,6190,6190,6190,6190,0
20250227,100500,95383580,6190,6190,6230,6190,146
20250227,100400,94478920,6190,6190,6190,6190,22
20250227,100300,94342740,6190,6190,6190,6190,0
20250227,100200,94342740,6190,6190,6190,6190,60
20250227,100100,93971340,6190,6190,6190,6190,0
20250227,100000,93971340,6190,6240,6240,6190,409
20250227,095900,91439530,6200,6200,6200,6200,1073
20250227,095800,84786930,6200,6200,6200,6200,0
20250227,095700,84786930,6200,6210,6210,6200,1100
20250227,095600,77960150,6200,6200,6200,6200,0
20250227,095500,77960150,6200,6200,6200,6200,2024
20250227,095400,65411350,6210,6210,6210,6200,837
20250227,095300,60213650,6210,6210,6210,6210,1
20250227,095200,60207440,6200,6200,6200,6200,0
20250227,095100,60207440,6200,6200,6200,6200,23
20250227,095000,60064840,6200,6200,6200,6200,1
20250227,094900,60058640,6240,6240,6240,6240,23
20250227,094800,59915120,6240,6240,6240,6240,0
20250227,094700,59915120,6240,6240,6240,6240,0
20250227,094600,59915120,6240,6240,6240,6240,55
20250227,094500,59571920,6240,6240,6240,6240,0
20250227,094400,59571920,6240,6240,6240,6240,1
20250227,094300,59565680,6240,6190,6240,6180,2516
20250227,094200,43991660,6190,6190,6190,6190,0
20250227,094100,43991660,6190,6190,6190,6190,293
20250227,094000,42177990,6190,6190,6190,6190,0
20250227,093900,42177990,6190,6190,6190,6190,0
20250227,093800,42177990,6190,6190,6190,6190,110
20250227,093700,41497090,6210,6210,6210,6210,0
20250227,093600,41497090,6210,6190,6210,6190,301
20250227,093500,39627900,6210,6210,6210,6210,300
20250227,093400,37764900,6210,6210,6210,6210,0
20250227,093300,37764900,6210,6210,6210,6210,0
20250227,093200,37764900,6210,6210,6210,6210,0
20250227,093100,37764900,6210,6210,6210,6210,0
20250227,093000,37764900,6210,6180,6210,6170,731
20250227,092900,33234700,6190,6200,6200,6190,688
20250227,092800,28974290,6200,6200,6200,6200,0
20250227,092700,28974290,6200,6210,6210,6200,616
20250227,092600,25153940,6220,6220,6220,6220,17
20250227,092500,25048200,6220,6230,6230,6220,350
20250227,092400,22868710,6250,6250,6250,6250,3
20250227,092300,22849960,6250,6250,6250,6250,0
20250227,092200,22849960,6250,6250,6250,6250,3
20250227,092100,22831210,6230,6250,6250,6230,81
20250227,092000,22326560,6250,6250,6250,6250,10
20250227,091900,22264060,6250,6250,6250,6250,20
20250227,091800,22139060,6250,6250,6250,6250,4
20250227,091700,22114060,6250,6250,6250,6250,101
20250227,091600,21482810,6250,6230,6250,6220,500
20250227,091500,18360410,6250,6230,6250,6230,50
20250227,091400,18048710,6250,6250,6250,6250,8
20250227,091300,17998710,6240,6240,6240,6240,50
20250227,091200,17686710,6250,6250,6250,6250,0
20250227,091100,17686710,6250,6250,6250,6250,330
20250227,091000,15624210,6250,6250,6250,6250,0
20250227,090900,15624210,6250,6290,6290,6250,1101
20250227,090800,8719340,6300,6340,6340,6300,187
20250227,090700,7540440,6340,6340,6340,6340,34
20250227,090600,7324880,6340,6340,6340,6340,1
20250227,090500,7318540,6350,6350,6350,6350,50
20250227,090400,7001040,6340,6340,6340,6340,85
20250227,090300,6462140,6340,6300,6340,6300,50
20250227,090200,6145700,6300,6300,6300,6300,0
20250227,090100,6145700,6300,6350,6350,6300,906
20250227,090000,392900,6360,6290,6360,6290,62
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193700 327201500 6290 6290 6290 6290 641
3 20250227 193600 327201500 6290 6290 6290 6290 0
4 20250227 193500 327201500 6290 6290 6290 6290 0
5 20250227 193400 327201500 6290 6290 6290 6290 0
6 20250227 193300 327201500 6290 6290 6290 6290 0
7 20250227 193200 327201500 6290 6290 6290 6290 0
8 20250227 193100 327201500 6290 6290 6290 6290 0
9 20250227 193000 327201500 6290 6290 6290 6290 0
10 20250227 192900 327201500 6290 6290 6290 6290 0
11 20250227 192800 327201500 6290 6290 6290 6290 0
12 20250227 192700 327201500 6290 6290 6290 6290 0
13 20250227 192600 327201500 6290 6290 6290 6290 0
14 20250227 192500 327201500 6290 6290 6290 6290 0
15 20250227 192400 327201500 6290 6290 6290 6290 0
16 20250227 192300 327201500 6290 6290 6290 6290 0
17 20250227 192200 327201500 6290 6290 6290 6290 0
18 20250227 192100 327201500 6290 6290 6290 6290 0
19 20250227 192000 327201500 6290 6290 6290 6290 0
20 20250227 191900 327201500 6290 6290 6290 6290 0
21 20250227 191800 327201500 6290 6290 6290 6290 0
22 20250227 191700 327201500 6290 6290 6290 6290 0
23 20250227 191600 327201500 6290 6290 6290 6290 0
24 20250227 191500 327201500 6290 6290 6290 6290 0
25 20250227 191400 327201500 6290 6290 6290 6290 0
26 20250227 191300 327201500 6290 6290 6290 6290 0
27 20250227 191200 327201500 6290 6290 6290 6290 0
28 20250227 191100 327201500 6290 6290 6290 6290 0
29 20250227 191000 327201500 6290 6290 6290 6290 0
30 20250227 190900 327201500 6290 6290 6290 6290 0
31 20250227 190800 327201500 6290 6290 6290 6290 0
32 20250227 190700 327201500 6290 6290 6290 6290 641
33 20250227 190600 327201500 6290 6290 6290 6290 0
34 20250227 190500 327201500 6290 6290 6290 6290 0
35 20250227 190400 327201500 6290 6290 6290 6290 0
36 20250227 190300 327201500 6290 6290 6290 6290 0
37 20250227 190200 327201500 6290 6290 6290 6290 0
38 20250227 190100 327201500 6290 6290 6290 6290 0
39 20250227 190000 327201500 6290 6290 6290 6290 0
40 20250227 185900 327201500 6290 6290 6290 6290 0
41 20250227 185800 327201500 6290 6290 6290 6290 0
42 20250227 185700 327201500 6290 6290 6290 6290 0
43 20250227 185600 327201500 6290 6290 6290 6290 0
44 20250227 185500 327201500 6290 6290 6290 6290 0
45 20250227 185400 327201500 6290 6290 6290 6290 0
46 20250227 185300 327201500 6290 6290 6290 6290 0
47 20250227 185200 327201500 6290 6290 6290 6290 0
48 20250227 185100 327201500 6290 6290 6290 6290 0
49 20250227 185000 327201500 6290 6290 6290 6290 0
50 20250227 184900 327201500 6290 6290 6290 6290 0
51 20250227 184800 327201500 6290 6290 6290 6290 0
52 20250227 184700 327201500 6290 6290 6290 6290 0
53 20250227 184600 327201500 6290 6290 6290 6290 0
54 20250227 184500 327201500 6290 6290 6290 6290 0
55 20250227 184400 327201500 6290 6290 6290 6290 0
56 20250227 184300 327201500 6290 6290 6290 6290 0
57 20250227 184200 327201500 6290 6290 6290 6290 0
58 20250227 184100 327201500 6290 6290 6290 6290 0
59 20250227 184000 327201500 6290 6290 6290 6290 0
60 20250227 183900 327201500 6290 6290 6290 6290 0
61 20250227 183800 327201500 6290 6290 6290 6290 0
62 20250227 183700 327201500 6290 6290 6290 6290 641
63 20250227 183600 327201500 6290 6290 6290 6290 0
64 20250227 183500 327201500 6290 6290 6290 6290 0
65 20250227 183400 327201500 6290 6290 6290 6290 0
66 20250227 183300 327201500 6290 6290 6290 6290 0
67 20250227 183200 327201500 6290 6290 6290 6290 0
68 20250227 183100 327201500 6290 6290 6290 6290 0
69 20250227 183000 327201500 6290 6290 6290 6290 0
70 20250227 182900 327201500 6290 6290 6290 6290 0
71 20250227 182800 327201500 6290 6290 6290 6290 0
72 20250227 182700 327201500 6290 6290 6290 6290 0
73 20250227 182600 327201500 6290 6290 6290 6290 0
74 20250227 182500 327201500 6290 6290 6290 6290 0
75 20250227 182400 327201500 6290 6290 6290 6290 0
76 20250227 182300 327201500 6290 6290 6290 6290 0
77 20250227 182200 327201500 6290 6290 6290 6290 0
78 20250227 182100 327201500 6290 6290 6290 6290 0
79 20250227 182000 327201500 6290 6290 6290 6290 0
80 20250227 181900 327201500 6290 6290 6290 6290 0
81 20250227 181800 327201500 6290 6290 6290 6290 0
82 20250227 181700 327201500 6290 6290 6290 6290 0
83 20250227 181600 327201500 6290 6290 6290 6290 0
84 20250227 181500 327201500 6290 6290 6290 6290 0
85 20250227 181400 327201500 6290 6290 6290 6290 0
86 20250227 181300 327201500 6290 6290 6290 6290 0
87 20250227 181200 327201500 6290 6290 6290 6290 0
88 20250227 181100 327201500 6290 6290 6290 6290 0
89 20250227 181000 327201500 6290 6290 6290 6290 0
90 20250227 180900 327201500 6290 6290 6290 6290 0
91 20250227 180800 327201500 6290 6290 6290 6290 0
92 20250227 180700 327201500 6290 6290 6290 6290 641
93 20250227 180600 327201500 6290 6290 6290 6290 0
94 20250227 180500 327201500 6290 6290 6290 6290 0
95 20250227 180400 327201500 6290 6290 6290 6290 0
96 20250227 180300 327201500 6290 6290 6290 6290 0
97 20250227 180200 327201500 6290 6290 6290 6290 0
98 20250227 180100 327201500 6290 6290 6290 6290 0
99 20250227 180000 327201500 6290 6290 6290 6290 0
100 20250227 175900 327201500 6290 6290 6290 6290 0
101 20250227 175800 327201500 6290 6290 6290 6290 0
102 20250227 175700 327201500 6290 6290 6290 6290 0
103 20250227 175600 327201500 6290 6290 6290 6290 0
104 20250227 175500 327201500 6290 6290 6290 6290 0
105 20250227 175400 327201500 6290 6290 6290 6290 0
106 20250227 175300 327201500 6290 6290 6290 6290 0
107 20250227 175200 327201500 6290 6290 6290 6290 0
108 20250227 175100 327201500 6290 6290 6290 6290 0
109 20250227 175000 327201500 6290 6290 6290 6290 0
110 20250227 174900 327201500 6290 6290 6290 6290 0
111 20250227 174800 327201500 6290 6290 6290 6290 0
112 20250227 174700 327201500 6290 6290 6290 6290 0
113 20250227 174600 327201500 6290 6290 6290 6290 0
114 20250227 174500 327201500 6290 6290 6290 6290 0
115 20250227 174400 327201500 6290 6290 6290 6290 0
116 20250227 174300 327201500 6290 6290 6290 6290 0
117 20250227 174200 327201500 6290 6290 6290 6290 0
118 20250227 174100 327201500 6290 6290 6290 6290 0
119 20250227 174000 327201500 6290 6290 6290 6290 0
120 20250227 173900 327201500 6290 6290 6290 6290 0
121 20250227 173800 327201500 6290 6290 6290 6290 0
122 20250227 173700 327201500 6290 6290 6290 6290 641
123 20250227 173600 327201500 6290 6290 6290 6290 0
124 20250227 173500 327201500 6290 6290 6290 6290 0
125 20250227 173400 327201500 6290 6290 6290 6290 0
126 20250227 173300 327201500 6290 6290 6290 6290 0
127 20250227 173200 327201500 6290 6290 6290 6290 0
128 20250227 173100 327201500 6290 6290 6290 6290 0
129 20250227 173000 327201500 6290 6290 6290 6290 0
130 20250227 172900 327201500 6290 6290 6290 6290 0
131 20250227 172800 327201500 6290 6290 6290 6290 0
132 20250227 172700 327201500 6290 6290 6290 6290 0
133 20250227 172600 327201500 6290 6290 6290 6290 0
134 20250227 172500 327201500 6290 6290 6290 6290 0
135 20250227 172400 327201500 6290 6290 6290 6290 0
136 20250227 172300 327201500 6290 6290 6290 6290 0
137 20250227 172200 327201500 6290 6290 6290 6290 0
138 20250227 172100 327201500 6290 6290 6290 6290 0
139 20250227 172000 327201500 6290 6290 6290 6290 0
140 20250227 171900 327201500 6290 6290 6290 6290 0
141 20250227 171800 327201500 6290 6290 6290 6290 0
142 20250227 171700 327201500 6290 6290 6290 6290 0
143 20250227 171600 327201500 6290 6290 6290 6290 0
144 20250227 171500 327201500 6290 6290 6290 6290 0
145 20250227 171400 327201500 6290 6290 6290 6290 0
146 20250227 171300 327201500 6290 6290 6290 6290 0
147 20250227 171200 327201500 6290 6290 6290 6290 0
148 20250227 171100 327201500 6290 6290 6290 6290 0
149 20250227 171000 327201500 6290 6290 6290 6290 0
150 20250227 170900 327201500 6290 6290 6290 6290 0
151 20250227 170800 327201500 6290 6290 6290 6290 0
152 20250227 170700 327201500 6290 6290 6290 6290 641
153 20250227 170600 327201500 6290 6290 6290 6290 0
154 20250227 170500 327201500 6290 6290 6290 6290 0
155 20250227 170400 327201500 6290 6290 6290 6290 0
156 20250227 170300 327201500 6290 6290 6290 6290 0
157 20250227 170200 327201500 6290 6290 6290 6290 0
158 20250227 170100 327201500 6290 6290 6290 6290 0
159 20250227 170000 327201500 6290 6290 6290 6290 0
160 20250227 165900 327201500 6290 6290 6290 6290 0
161 20250227 165800 327201500 6290 6290 6290 6290 0
162 20250227 165700 327201500 6290 6290 6290 6290 0
163 20250227 165600 327201500 6290 6290 6290 6290 0
164 20250227 165500 327201500 6290 6290 6290 6290 0
165 20250227 165400 327201500 6290 6290 6290 6290 0
166 20250227 165300 327201500 6290 6290 6290 6290 0
167 20250227 165200 327201500 6290 6290 6290 6290 0
168 20250227 165100 327201500 6290 6290 6290 6290 0
169 20250227 165000 327201500 6290 6290 6290 6290 0
170 20250227 164900 327201500 6290 6290 6290 6290 0
171 20250227 164800 327201500 6290 6290 6290 6290 0
172 20250227 164700 327201500 6290 6290 6290 6290 0
173 20250227 164600 327201500 6290 6290 6290 6290 0
174 20250227 164500 327201500 6290 6290 6290 6290 0
175 20250227 164400 327201500 6290 6290 6290 6290 0
176 20250227 164300 327201500 6290 6290 6290 6290 0
177 20250227 164200 327201500 6290 6290 6290 6290 0
178 20250227 164100 327201500 6290 6290 6290 6290 0
179 20250227 164000 327201500 6290 6290 6290 6290 0
180 20250227 163900 327201500 6290 6290 6290 6290 0
181 20250227 163800 327201500 6290 6290 6290 6290 0
182 20250227 163700 327201500 6290 6290 6290 6290 641
183 20250227 163600 327201500 6290 6290 6290 6290 0
184 20250227 163500 327201500 6290 6290 6290 6290 0
185 20250227 163400 327201500 6290 6290 6290 6290 0
186 20250227 163300 327201500 6290 6290 6290 6290 0
187 20250227 163200 327201500 6290 6290 6290 6290 0
188 20250227 163100 327201500 6290 6290 6290 6290 0
189 20250227 163000 327201500 6290 6290 6290 6290 0
190 20250227 162900 327201500 6290 6290 6290 6290 0
191 20250227 162800 327201500 6290 6290 6290 6290 0
192 20250227 162700 327201500 6290 6290 6290 6290 0
193 20250227 162600 327201500 6290 6290 6290 6290 0
194 20250227 162500 327201500 6290 6290 6290 6290 0
195 20250227 162400 327201500 6290 6290 6290 6290 0
196 20250227 162300 327201500 6290 6290 6290 6290 0
197 20250227 162200 327201500 6290 6290 6290 6290 0
198 20250227 162100 327201500 6290 6290 6290 6290 0
199 20250227 162000 327201500 6290 6290 6290 6290 0
200 20250227 161900 327201500 6290 6290 6290 6290 0
201 20250227 161800 327201500 6290 6290 6290 6290 0
202 20250227 161700 327201500 6290 6290 6290 6290 0
203 20250227 161600 327201500 6290 6290 6290 6290 0
204 20250227 161500 327201500 6290 6290 6290 6290 0
205 20250227 161400 327201500 6290 6290 6290 6290 0
206 20250227 161300 327201500 6290 6290 6290 6290 0
207 20250227 161200 327201500 6290 6290 6290 6290 0
208 20250227 161100 327201500 6290 6290 6290 6290 0
209 20250227 161000 327201500 6290 6290 6290 6290 0
210 20250227 160900 327201500 6290 6290 6290 6290 0
211 20250227 160800 327201500 6290 6290 6290 6290 0
212 20250227 160700 327201500 6290 6290 6290 6290 641
213 20250227 160600 327201500 6290 6290 6290 6290 0
214 20250227 160500 327201500 6290 6290 6290 6290 0
215 20250227 160400 327201500 6290 6290 6290 6290 0
216 20250227 160300 327201500 6290 6290 6290 6290 0
217 20250227 160200 327201500 6290 6290 6290 6290 0
218 20250227 160100 327201500 6290 6290 6290 6290 0
219 20250227 160000 327201500 6290 6290 6290 6290 0
220 20250227 155900 327201500 6290 6290 6290 6290 0
221 20250227 155800 327201500 6290 6290 6290 6290 0
222 20250227 155700 327201500 6290 6290 6290 6290 0
223 20250227 155600 327201500 6290 6290 6290 6290 0
224 20250227 155500 327201500 6290 6290 6290 6290 0
225 20250227 155400 327201500 6290 6290 6290 6290 0
226 20250227 155300 327201500 6290 6290 6290 6290 0
227 20250227 155200 327201500 6290 6290 6290 6290 0
228 20250227 155100 327201500 6290 6290 6290 6290 0
229 20250227 155000 327201500 6290 6290 6290 6290 0
230 20250227 154900 327201500 6290 6290 6290 6290 0
231 20250227 154800 327201500 6290 6290 6290 6290 0
232 20250227 154700 327201500 6290 6290 6290 6290 0
233 20250227 154600 327201500 6290 6290 6290 6290 0
234 20250227 154500 327201500 6290 6290 6290 6290 0
235 20250227 154400 327201500 6290 6290 6290 6290 0
236 20250227 154300 327201500 6290 6290 6290 6290 0
237 20250227 154200 327201500 6290 6290 6290 6290 0
238 20250227 154100 327201500 6290 6290 6290 6290 0
239 20250227 154000 327201500 6290 6290 6290 6290 0
240 20250227 153900 327201500 6290 6290 6290 6290 0
241 20250227 153800 327201500 6290 6290 6290 6290 0
242 20250227 153700 327201500 6290 6290 6290 6290 641
243 20250227 153600 327201500 6290 6290 6290 6290 0
244 20250227 153500 327201500 6290 6290 6290 6290 0
245 20250227 153400 327201500 6290 6290 6290 6290 0
246 20250227 153300 327201500 6290 6290 6290 6290 0
247 20250227 153200 327201500 6290 6290 6290 6290 0
248 20250227 153100 327201500 6290 6290 6290 6290 0
249 20250227 153000 327201500 6290 6290 6290 6290 641
250 20250227 152900 323169610 6290 6290 6290 6290 0
251 20250227 152800 323169610 6290 6290 6290 6290 0
252 20250227 152700 323169610 6290 6290 6290 6290 0
253 20250227 152600 323169610 6290 6290 6290 6290 0
254 20250227 152500 323169610 6290 6290 6290 6290 0
255 20250227 152400 323169610 6290 6290 6290 6290 0
256 20250227 152300 323169610 6290 6290 6290 6290 0
257 20250227 152200 323169610 6290 6290 6290 6290 0
258 20250227 152100 323169610 6290 6290 6290 6290 0
259 20250227 152000 323169610 6290 6290 6290 6290 0
260 20250227 151900 323169610 6290 6260 6290 6260 398
261 20250227 151800 320676960 6260 6290 6290 6260 4500
262 20250227 151700 292506230 6270 6270 6270 6270 1
263 20250227 151600 292499960 6270 6270 6270 6270 11
264 20250227 151500 292430990 6280 6270 6280 6260 29
265 20250227 151400 292249070 6280 6280 6280 6280 13
266 20250227 151300 292167430 6290 6290 6290 6290 10
267 20250227 151200 292104530 6280 6270 6280 6270 3000
268 20250227 151100 273270330 6270 6270 6270 6270 0
269 20250227 151000 273270330 6270 6270 6270 6270 0
270 20250227 150900 273270330 6270 6270 6270 6270 0
271 20250227 150800 273270330 6270 6270 6270 6270 0
272 20250227 150700 273270330 6270 6270 6270 6270 9
273 20250227 150600 273213900 6270 6270 6270 6270 10
274 20250227 150500 273151200 6270 6270 6270 6270 1
275 20250227 150400 273144930 6240 6240 6240 6240 1
276 20250227 150300 273138690 6230 6230 6230 6230 0
277 20250227 150200 273138690 6230 6230 6230 6230 0
278 20250227 150100 273138690 6230 6230 6230 6230 0
279 20250227 150000 273138690 6230 6230 6230 6230 0
280 20250227 145900 273138690 6230 6230 6230 6230 1
281 20250227 145800 273132460 6240 6240 6240 6240 0
282 20250227 145700 273132460 6240 6240 6240 6240 0
283 20250227 145600 273132460 6240 6250 6270 6240 1600
284 20250227 145500 263103960 6240 6240 6240 6240 0
285 20250227 145400 263103960 6240 6240 6240 6240 6
286 20250227 145300 263066520 6250 6250 6250 6250 0
287 20250227 145200 263066520 6250 6250 6250 6250 802
288 20250227 145100 258054020 6250 6250 6250 6250 0
289 20250227 145000 258054020 6250 6260 6260 6250 300
290 20250227 144900 256179010 6280 6280 6280 6280 1
291 20250227 144800 256172730 6280 6280 6280 6280 0
292 20250227 144700 256172730 6280 6280 6280 6280 0
293 20250227 144600 256172730 6280 6280 6280 6280 127
294 20250227 144500 255375170 6280 6280 6280 6280 0
295 20250227 144400 255375170 6280 6280 6280 6280 0
296 20250227 144300 255375170 6280 6280 6280 6280 0
297 20250227 144200 255375170 6280 6280 6280 6280 0
298 20250227 144100 255375170 6280 6280 6280 6280 0
299 20250227 144000 255375170 6280 6280 6280 6280 0
300 20250227 143900 255375170 6280 6280 6280 6280 60
301 20250227 143800 254998370 6280 6280 6280 6280 0
302 20250227 143700 254998370 6280 6280 6280 6280 0
303 20250227 143600 254998370 6280 6280 6280 6280 0
304 20250227 143500 254998370 6280 6280 6280 6280 0
305 20250227 143400 254998370 6280 6280 6280 6280 0
306 20250227 143300 254998370 6280 6280 6280 6280 0
307 20250227 143200 254998370 6280 6280 6280 6280 0
308 20250227 143100 254998370 6280 6280 6280 6280 500
309 20250227 143000 251858370 6240 6270 6270 6240 1790
310 20250227 142900 240636590 6270 6270 6270 6270 0
311 20250227 142800 240636590 6270 6270 6270 6270 0
312 20250227 142700 240636590 6270 6270 6270 6270 1
313 20250227 142600 240630320 6260 6260 6260 6260 300
314 20250227 142500 238752320 6260 6260 6260 6260 0
315 20250227 142400 238752320 6260 6260 6260 6260 0
316 20250227 142300 238752320 6260 6260 6260 6260 0
317 20250227 142200 238752320 6260 6260 6260 6260 0
318 20250227 142100 238752320 6260 6210 6260 6210 638
319 20250227 142000 234764470 6210 6210 6210 6210 109
320 20250227 141900 234087580 6210 6210 6210 6210 10
321 20250227 141800 234025480 6220 6220 6220 6220 0
322 20250227 141700 234025480 6220 6220 6220 6220 0
323 20250227 141600 234025480 6220 6220 6220 6220 0
324 20250227 141500 234025480 6220 6220 6220 6220 51
325 20250227 141400 233708260 6220 6220 6220 6220 209
326 20250227 141300 232408280 6230 6230 6230 6230 0
327 20250227 141200 232408280 6230 6230 6230 6230 0
328 20250227 141100 232408280 6230 6230 6230 6230 0
329 20250227 141000 232408280 6230 6230 6230 6230 3
330 20250227 140900 232389590 6230 6230 6230 6230 0
331 20250227 140800 232389590 6230 6230 6230 6230 0
332 20250227 140700 232389590 6230 6230 6230 6230 72
333 20250227 140600 231941030 6230 6230 6230 6230 1
334 20250227 140500 231934800 6200 6200 6200 6200 0
335 20250227 140400 231934800 6200 6200 6200 6200 0
336 20250227 140300 231934800 6200 6200 6200 6200 0
337 20250227 140200 231934800 6200 6200 6200 6200 0
338 20250227 140100 231934800 6200 6200 6200 6200 0
339 20250227 140000 231934800 6200 6200 6200 6200 0
340 20250227 135900 231934800 6200 6200 6200 6200 0
341 20250227 135800 231934800 6200 6200 6200 6200 0
342 20250227 135700 231934800 6200 6200 6200 6200 0
343 20250227 135600 231934800 6200 6200 6200 6200 0
344 20250227 135500 231934800 6200 6200 6200 6200 0
345 20250227 135400 231934800 6200 6230 6230 6200 600
346 20250227 135300 228208150 6230 6230 6230 6230 3
347 20250227 135200 228189460 6200 6200 6200 6200 0
348 20250227 135100 228189460 6200 6200 6200 6200 0
349 20250227 135000 228189460 6200 6200 6200 6200 6
350 20250227 134900 228152260 6200 6200 6200 6200 300
351 20250227 134800 226292260 6190 6190 6190 6190 0
352 20250227 134700 226292260 6190 6190 6190 6190 0
353 20250227 134600 226292260 6190 6190 6190 6190 0
354 20250227 134500 226292260 6190 6190 6190 6190 7
355 20250227 134400 226248930 6200 6200 6200 6200 500
356 20250227 134300 223148930 6200 6200 6200 6200 0
357 20250227 134200 223148930 6200 6200 6200 6200 0
358 20250227 134100 223148930 6200 6210 6210 6200 300
359 20250227 134000 221286570 6200 6200 6200 6200 0
360 20250227 133900 221286570 6200 6200 6200 6200 0
361 20250227 133800 221286570 6200 6200 6200 6200 0
362 20250227 133700 221286570 6200 6200 6200 6200 0
363 20250227 133600 221286570 6200 6210 6210 6200 500
364 20250227 133500 218185460 6210 6210 6210 6210 0
365 20250227 133400 218185460 6210 6210 6210 6210 0
366 20250227 133300 218185460 6210 6210 6210 6210 0
367 20250227 133200 218185460 6210 6210 6210 6210 0
368 20250227 133100 218185460 6210 6210 6210 6210 0
369 20250227 133000 218185460 6210 6210 6210 6210 50
370 20250227 132900 217874960 6260 6260 6260 6260 0
371 20250227 132800 217874960 6260 6260 6260 6260 0
372 20250227 132700 217874960 6260 6260 6260 6260 5
373 20250227 132600 217843660 6240 6240 6240 6240 0
374 20250227 132500 217843660 6240 6240 6240 6240 0
375 20250227 132400 217843660 6240 6240 6240 6240 0
376 20250227 132300 217843660 6240 6240 6240 6240 0
377 20250227 132200 217843660 6240 6240 6240 6240 0
378 20250227 132100 217843660 6240 6240 6240 6240 36
379 20250227 132000 217619020 6240 6240 6240 6240 1
380 20250227 131900 217612780 6240 6240 6240 6240 4
381 20250227 131800 217587820 6270 6270 6270 6270 0
382 20250227 131700 217587820 6270 6240 6280 6240 1576
383 20250227 131600 207748010 6230 6230 6230 6230 0
384 20250227 131500 207748010 6230 6230 6230 6230 500
385 20250227 131400 204633010 6230 6230 6230 6230 0
386 20250227 131300 204633010 6230 6230 6230 6230 0
387 20250227 131200 204633010 6230 6230 6230 6230 0
388 20250227 131100 204633010 6230 6230 6230 6230 0
389 20250227 131000 204633010 6230 6230 6230 6230 1
390 20250227 130900 204626780 6200 6200 6200 6200 254
391 20250227 130800 203051980 6200 6200 6200 6200 0
392 20250227 130700 203051980 6200 6200 6200 6200 314
393 20250227 130600 201105180 6200 6200 6200 6200 0
394 20250227 130500 201105180 6200 6200 6200 6200 0
395 20250227 130400 201105180 6200 6180 6200 6180 236
396 20250227 130300 199646660 6180 6180 6180 6180 0
397 20250227 130200 199646660 6180 6180 6180 6180 47
398 20250227 130100 199356200 6180 6180 6180 6180 42
399 20250227 130000 199096640 6180 6180 6180 6180 0
400 20250227 125900 199096640 6180 6180 6180 6180 0
401 20250227 125800 199096640 6180 6180 6180 6180 60
402 20250227 125700 198725840 6180 6180 6180 6180 355
403 20250227 125600 196531940 6190 6200 6200 6190 1059
404 20250227 125500 189975660 6200 6200 6200 6200 0
405 20250227 125400 189975660 6200 6220 6220 6200 1269
406 20250227 125300 182102070 6220 6220 6220 6220 0
407 20250227 125200 182102070 6220 6220 6220 6220 0
408 20250227 125100 182102070 6220 6220 6220 6220 0
409 20250227 125000 182102070 6220 6220 6220 6220 0
410 20250227 124900 182102070 6220 6220 6220 6220 0
411 20250227 124800 182102070 6220 6220 6220 6220 0
412 20250227 124700 182102070 6220 6220 6220 6220 61
413 20250227 124600 181722650 6240 6240 6240 6240 0
414 20250227 124500 181722650 6240 6240 6240 6240 34
415 20250227 124400 181510490 6240 6240 6240 6240 0
416 20250227 124300 181510490 6240 6240 6240 6240 0
417 20250227 124200 181510490 6240 6240 6240 6240 0
418 20250227 124100 181510490 6240 6240 6240 6240 11
419 20250227 124000 181441850 6250 6250 6250 6250 0
420 20250227 123900 181441850 6250 6250 6250 6250 2
421 20250227 123800 181429350 6250 6240 6250 6240 33
422 20250227 123700 181223420 6240 6240 6240 6240 0
423 20250227 123600 181223420 6240 6240 6240 6240 0
424 20250227 123500 181223420 6240 6240 6240 6240 105
425 20250227 123400 180568220 6240 6240 6240 6240 196
426 20250227 123300 179345180 6240 6240 6240 6240 0
427 20250227 123200 179345180 6240 6240 6240 6240 500
428 20250227 123100 176225180 6240 6240 6240 6240 1
429 20250227 123000 176218940 6210 6210 6210 6210 0
430 20250227 122900 176218940 6210 6210 6210 6210 0
431 20250227 122800 176218940 6210 6210 6210 6210 0
432 20250227 122700 176218940 6210 6210 6210 6210 0
433 20250227 122600 176218940 6210 6210 6210 6210 0
434 20250227 122500 176218940 6210 6210 6210 6210 1
435 20250227 122400 176212730 6240 6240 6240 6240 0
436 20250227 122300 176212730 6240 6240 6240 6240 0
437 20250227 122200 176212730 6240 6240 6240 6240 0
438 20250227 122100 176212730 6240 6240 6240 6240 5
439 20250227 122000 176181530 6230 6230 6230 6230 160
440 20250227 121900 175184730 6230 6230 6230 6230 1
441 20250227 121800 175178500 6230 6230 6230 6230 7
442 20250227 121700 175134890 6230 6230 6230 6230 0
443 20250227 121600 175134890 6230 6230 6230 6230 34
444 20250227 121500 174923070 6230 6200 6230 6200 139
445 20250227 121400 174059190 6200 6200 6200 6200 7
446 20250227 121300 174015790 6200 6200 6200 6200 124
447 20250227 121200 173246990 6200 6200 6200 6200 0
448 20250227 121100 173246990 6200 6200 6200 6200 1
449 20250227 121000 173240790 6200 6200 6200 6200 12
450 20250227 120900 173166390 6210 6210 6210 6210 1
451 20250227 120800 173160180 6180 6180 6180 6180 0
452 20250227 120700 173160180 6180 6180 6180 6180 0
453 20250227 120600 173160180 6180 6180 6180 6180 0
454 20250227 120500 173160180 6180 6180 6180 6180 0
455 20250227 120400 173160180 6180 6180 6180 6180 0
456 20250227 120300 173160180 6180 6210 6210 6180 200
457 20250227 120200 171921870 6240 6240 6240 6240 1
458 20250227 120100 171915630 6210 6210 6210 6210 0
459 20250227 120000 171915630 6210 6210 6210 6210 0
460 20250227 115900 171915630 6210 6210 6210 6210 0
461 20250227 115800 171915630 6210 6210 6210 6210 0
462 20250227 115700 171915630 6210 6210 6210 6210 0
463 20250227 115600 171915630 6210 6210 6210 6210 0
464 20250227 115500 171915630 6210 6210 6220 6210 580
465 20250227 115400 168313480 6210 6210 6210 6210 0
466 20250227 115300 168313480 6210 6230 6230 6210 395
467 20250227 115200 165852810 6210 6210 6210 6210 0
468 20250227 115100 165852810 6210 6210 6210 6210 0
469 20250227 115000 165852810 6210 6210 6210 6210 0
470 20250227 114900 165852810 6210 6210 6210 6210 0
471 20250227 114800 165852810 6210 6210 6210 6210 0
472 20250227 114700 165852810 6210 6210 6210 6210 17
473 20250227 114600 165747240 6220 6210 6220 6210 534
474 20250227 114500 162430750 6200 6200 6200 6200 0
475 20250227 114400 162430750 6200 6200 6200 6200 0
476 20250227 114300 162430750 6200 6200 6200 6200 0
477 20250227 114200 162430750 6200 6200 6200 6200 0
478 20250227 114100 162430750 6200 6200 6200 6200 0
479 20250227 114000 162430750 6200 6200 6200 6200 0
480 20250227 113900 162430750 6200 6200 6200 6200 6
481 20250227 113800 162393550 6200 6200 6200 6200 34
482 20250227 113700 162182750 6200 6200 6200 6200 0
483 20250227 113600 162182750 6200 6200 6200 6200 39
484 20250227 113500 161940950 6190 6190 6190 6190 0
485 20250227 113400 161940950 6190 6190 6190 6190 0
486 20250227 113300 161940950 6190 6190 6190 6190 0
487 20250227 113200 161940950 6190 6190 6190 6190 379
488 20250227 113100 159594940 6190 6190 6190 6190 0
489 20250227 113000 159594940 6190 6190 6190 6190 0
490 20250227 112900 159594940 6190 6190 6190 6190 40
491 20250227 112800 159347340 6190 6190 6190 6190 0
492 20250227 112700 159347340 6190 6190 6190 6190 0
493 20250227 112600 159347340 6190 6190 6190 6190 0
494 20250227 112500 159347340 6190 6190 6190 6190 40
495 20250227 112400 159099740 6190 6190 6190 6190 0
496 20250227 112300 159099740 6190 6190 6190 6190 0
497 20250227 112200 159099740 6190 6210 6210 6190 201
498 20250227 112100 157855530 6210 6210 6210 6210 1
499 20250227 112000 157849320 6210 6210 6210 6210 0
500 20250227 111900 157849320 6210 6210 6210 6210 0
501 20250227 111800 157849320 6210 6210 6210 6210 0
502 20250227 111700 157849320 6210 6210 6210 6210 16
503 20250227 111600 157749960 6210 6200 6210 6200 150
504 20250227 111500 156819080 6180 6170 6180 6170 4511
505 20250227 111400 128941120 6170 6170 6170 6170 27
506 20250227 111300 128774530 6170 6170 6170 6170 37
507 20250227 111200 128546240 6170 6170 6170 6170 200
508 20250227 111100 127312240 6170 6170 6170 6170 17
509 20250227 111000 127207350 6180 6180 6180 6180 0
510 20250227 110900 127207350 6180 6180 6180 6180 52
511 20250227 110800 126885990 6180 6180 6180 6180 0
512 20250227 110700 126885990 6180 6180 6180 6180 0
513 20250227 110600 126885990 6180 6180 6180 6180 0
514 20250227 110500 126885990 6180 6180 6180 6180 0
515 20250227 110400 126885990 6180 6180 6180 6180 40
516 20250227 110300 126638790 6180 6180 6180 6180 0
517 20250227 110200 126638790 6180 6190 6190 6180 100
518 20250227 110100 126020760 6210 6210 6210 6210 109
519 20250227 110000 125343870 6210 6210 6210 6210 0
520 20250227 105900 125343870 6210 6210 6210 6210 1
521 20250227 105800 125337660 6210 6210 6210 6210 0
522 20250227 105700 125337660 6210 6210 6210 6210 0
523 20250227 105600 125337660 6210 6210 6210 6210 12
524 20250227 105500 125263140 6190 6190 6190 6190 99
525 20250227 105400 124650330 6200 6200 6200 6200 1178
526 20250227 105300 117346730 6200 6200 6200 6200 0
527 20250227 105200 117346730 6200 6200 6200 6200 0
528 20250227 105100 117346730 6200 6200 6200 6200 0
529 20250227 105000 117346730 6200 6200 6200 6200 0
530 20250227 104900 117346730 6200 6200 6200 6200 0
531 20250227 104800 117346730 6200 6200 6200 6200 0
532 20250227 104700 117346730 6200 6200 6200 6200 0
533 20250227 104600 117346730 6200 6200 6200 6200 0
534 20250227 104500 117346730 6200 6200 6200 6200 0
535 20250227 104400 117346730 6200 6200 6200 6200 0
536 20250227 104300 117346730 6200 6200 6200 6200 0
537 20250227 104200 117346730 6200 6200 6200 6200 0
538 20250227 104100 117346730 6200 6200 6200 6200 0
539 20250227 104000 117346730 6200 6200 6200 6200 10
540 20250227 103900 117284730 6190 6190 6190 6190 0
541 20250227 103800 117284730 6190 6190 6190 6190 0
542 20250227 103700 117284730 6190 6190 6190 6190 0
543 20250227 103600 117284730 6190 6190 6190 6190 0
544 20250227 103500 117284730 6190 6190 6190 6190 0
545 20250227 103400 117284730 6190 6190 6190 6190 145
546 20250227 103300 116387180 6200 6200 6200 6200 3
547 20250227 103200 116368580 6200 6190 6200 6180 127
548 20250227 103100 115583190 6190 6190 6190 6190 35
549 20250227 103000 115366540 6190 6190 6190 6190 74
550 20250227 102900 114908480 6180 6180 6180 6180 0
551 20250227 102800 114908480 6180 6180 6180 6180 0
552 20250227 102700 114908480 6180 6180 6180 6180 1
553 20250227 102600 114902300 6180 6180 6180 6180 10
554 20250227 102500 114840500 6180 6180 6180 6180 0
555 20250227 102400 114840500 6180 6180 6180 6180 0
556 20250227 102300 114840500 6180 6180 6180 6180 50
557 20250227 102200 114531500 6180 6180 6180 6180 0
558 20250227 102100 114531500 6180 6180 6180 6180 1
559 20250227 102000 114525320 6200 6200 6200 6200 0
560 20250227 101900 114525320 6200 6180 6200 6180 506
561 20250227 101800 111393200 6190 6190 6190 6190 1
562 20250227 101700 111387010 6180 6170 6180 6170 68
563 20250227 101600 110967110 6170 6170 6170 6170 4
564 20250227 101500 110942430 6170 6170 6170 6170 2
565 20250227 101400 110930090 6170 6160 6170 6150 576
566 20250227 101300 107387120 6170 6170 6170 6170 1
567 20250227 101200 107380950 6150 6150 6150 6150 0
568 20250227 101100 107380950 6150 6160 6160 6150 395
569 20250227 101000 104951590 6160 6230 6230 6160 1448
570 20250227 100900 96006580 6230 6230 6230 6230 0
571 20250227 100800 96006580 6230 6230 6230 6230 100
572 20250227 100700 95383580 6190 6190 6190 6190 0
573 20250227 100600 95383580 6190 6190 6190 6190 0
574 20250227 100500 95383580 6190 6190 6230 6190 146
575 20250227 100400 94478920 6190 6190 6190 6190 22
576 20250227 100300 94342740 6190 6190 6190 6190 0
577 20250227 100200 94342740 6190 6190 6190 6190 60
578 20250227 100100 93971340 6190 6190 6190 6190 0
579 20250227 100000 93971340 6190 6240 6240 6190 409
580 20250227 095900 91439530 6200 6200 6200 6200 1073
581 20250227 095800 84786930 6200 6200 6200 6200 0
582 20250227 095700 84786930 6200 6210 6210 6200 1100
583 20250227 095600 77960150 6200 6200 6200 6200 0
584 20250227 095500 77960150 6200 6200 6200 6200 2024
585 20250227 095400 65411350 6210 6210 6210 6200 837
586 20250227 095300 60213650 6210 6210 6210 6210 1
587 20250227 095200 60207440 6200 6200 6200 6200 0
588 20250227 095100 60207440 6200 6200 6200 6200 23
589 20250227 095000 60064840 6200 6200 6200 6200 1
590 20250227 094900 60058640 6240 6240 6240 6240 23
591 20250227 094800 59915120 6240 6240 6240 6240 0
592 20250227 094700 59915120 6240 6240 6240 6240 0
593 20250227 094600 59915120 6240 6240 6240 6240 55
594 20250227 094500 59571920 6240 6240 6240 6240 0
595 20250227 094400 59571920 6240 6240 6240 6240 1
596 20250227 094300 59565680 6240 6190 6240 6180 2516
597 20250227 094200 43991660 6190 6190 6190 6190 0
598 20250227 094100 43991660 6190 6190 6190 6190 293
599 20250227 094000 42177990 6190 6190 6190 6190 0
600 20250227 093900 42177990 6190 6190 6190 6190 0
601 20250227 093800 42177990 6190 6190 6190 6190 110
602 20250227 093700 41497090 6210 6210 6210 6210 0
603 20250227 093600 41497090 6210 6190 6210 6190 301
604 20250227 093500 39627900 6210 6210 6210 6210 300
605 20250227 093400 37764900 6210 6210 6210 6210 0
606 20250227 093300 37764900 6210 6210 6210 6210 0
607 20250227 093200 37764900 6210 6210 6210 6210 0
608 20250227 093100 37764900 6210 6210 6210 6210 0
609 20250227 093000 37764900 6210 6180 6210 6170 731
610 20250227 092900 33234700 6190 6200 6200 6190 688
611 20250227 092800 28974290 6200 6200 6200 6200 0
612 20250227 092700 28974290 6200 6210 6210 6200 616
613 20250227 092600 25153940 6220 6220 6220 6220 17
614 20250227 092500 25048200 6220 6230 6230 6220 350
615 20250227 092400 22868710 6250 6250 6250 6250 3
616 20250227 092300 22849960 6250 6250 6250 6250 0
617 20250227 092200 22849960 6250 6250 6250 6250 3
618 20250227 092100 22831210 6230 6250 6250 6230 81
619 20250227 092000 22326560 6250 6250 6250 6250 10
620 20250227 091900 22264060 6250 6250 6250 6250 20
621 20250227 091800 22139060 6250 6250 6250 6250 4
622 20250227 091700 22114060 6250 6250 6250 6250 101
623 20250227 091600 21482810 6250 6230 6250 6220 500
624 20250227 091500 18360410 6250 6230 6250 6230 50
625 20250227 091400 18048710 6250 6250 6250 6250 8
626 20250227 091300 17998710 6240 6240 6240 6240 50
627 20250227 091200 17686710 6250 6250 6250 6250 0
628 20250227 091100 17686710 6250 6250 6250 6250 330
629 20250227 091000 15624210 6250 6250 6250 6250 0
630 20250227 090900 15624210 6250 6290 6290 6250 1101
631 20250227 090800 8719340 6300 6340 6340 6300 187
632 20250227 090700 7540440 6340 6340 6340 6340 34
633 20250227 090600 7324880 6340 6340 6340 6340 1
634 20250227 090500 7318540 6350 6350 6350 6350 50
635 20250227 090400 7001040 6340 6340 6340 6340 85
636 20250227 090300 6462140 6340 6300 6340 6300 50
637 20250227 090200 6145700 6300 6300 6300 6300 0
638 20250227 090100 6145700 6300 6350 6350 6300 906
639 20250227 090000 392900 6360 6290 6360 6290 62