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

583
003690/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184100,1680560280,8190,8190,8190,8190,12496
20250227,184000,1680560280,8190,8190,8190,8190,0
20250227,183900,1680560280,8190,8190,8190,8190,0
20250227,183800,1680560280,8190,8190,8190,8190,0
20250227,183700,1680560280,8190,8190,8190,8190,0
20250227,183600,1680560280,8190,8190,8190,8190,0
20250227,183500,1680560280,8190,8190,8190,8190,0
20250227,183400,1680560280,8190,8190,8190,8190,0
20250227,183300,1680560280,8190,8190,8190,8190,0
20250227,183200,1680560280,8190,8190,8190,8190,0
20250227,183100,1680560280,8190,8190,8190,8190,0
20250227,183000,1680560280,8190,8190,8190,8190,0
20250227,182900,1680560280,8190,8190,8190,8190,0
20250227,182800,1680560280,8190,8190,8190,8190,0
20250227,182700,1680560280,8190,8190,8190,8190,0
20250227,182600,1680560280,8190,8190,8190,8190,0
20250227,182500,1680560280,8190,8190,8190,8190,0
20250227,182400,1680560280,8190,8190,8190,8190,0
20250227,182300,1680560280,8190,8190,8190,8190,0
20250227,182200,1680560280,8190,8190,8190,8190,0
20250227,182100,1680560280,8190,8190,8190,8190,0
20250227,182000,1680560280,8190,8190,8190,8190,0
20250227,181900,1680560280,8190,8190,8190,8190,0
20250227,181800,1680560280,8190,8190,8190,8190,0
20250227,181700,1680560280,8190,8190,8190,8190,0
20250227,181600,1680560280,8190,8190,8190,8190,0
20250227,181500,1680560280,8190,8190,8190,8190,0
20250227,181400,1680560280,8190,8190,8190,8190,0
20250227,181300,1680560280,8190,8190,8190,8190,0
20250227,181200,1680560280,8190,8190,8190,8190,0
20250227,181100,1680560280,8190,8190,8190,8190,12496
20250227,181000,1680560280,8190,8190,8190,8190,0
20250227,180900,1680560280,8190,8190,8190,8190,0
20250227,180800,1680560280,8190,8190,8190,8190,0
20250227,180700,1680560280,8190,8190,8190,8190,0
20250227,180600,1680560280,8190,8190,8190,8190,0
20250227,180500,1680560280,8190,8190,8190,8190,0
20250227,180400,1680560280,8190,8190,8190,8190,0
20250227,180300,1680560280,8190,8190,8190,8190,0
20250227,180200,1680560280,8190,8190,8190,8190,0
20250227,180100,1680560280,8190,8190,8190,8190,0
20250227,180000,1680560280,8190,8190,8190,8190,0
20250227,175900,1680560280,8190,8190,8190,8190,0
20250227,175800,1680560280,8190,8190,8190,8190,0
20250227,175700,1680560280,8190,8190,8190,8190,0
20250227,175600,1680560280,8190,8190,8190,8190,0
20250227,175500,1680560280,8190,8190,8190,8190,0
20250227,175400,1680560280,8190,8190,8190,8190,0
20250227,175300,1680560280,8190,8190,8190,8190,0
20250227,175200,1680560280,8190,8190,8190,8190,0
20250227,175100,1680560280,8190,8190,8190,8190,0
20250227,175000,1680560280,8190,8190,8190,8190,0
20250227,174900,1680560280,8190,8190,8190,8190,0
20250227,174800,1680560280,8190,8190,8190,8190,0
20250227,174700,1680560280,8190,8190,8190,8190,0
20250227,174600,1680560280,8190,8190,8190,8190,0
20250227,174500,1680560280,8190,8190,8190,8190,0
20250227,174400,1680560280,8190,8190,8190,8190,0
20250227,174300,1680560280,8190,8190,8190,8190,0
20250227,174200,1680560280,8190,8190,8190,8190,0
20250227,174100,1680560280,8190,8190,8190,8190,12496
20250227,174000,1680560280,8190,8190,8190,8190,0
20250227,173900,1680560280,8190,8190,8190,8190,0
20250227,173800,1680560280,8190,8190,8190,8190,0
20250227,173700,1680560280,8190,8190,8190,8190,0
20250227,173600,1680560280,8190,8190,8190,8190,0
20250227,173500,1680560280,8190,8190,8190,8190,0
20250227,173400,1680560280,8190,8190,8190,8190,0
20250227,173300,1680560280,8190,8190,8190,8190,0
20250227,173200,1680560280,8190,8190,8190,8190,0
20250227,173100,1680560280,8190,8190,8190,8190,0
20250227,173000,1680560280,8190,8190,8190,8190,0
20250227,172900,1680560280,8190,8190,8190,8190,0
20250227,172800,1680560280,8190,8190,8190,8190,0
20250227,172700,1680560280,8190,8190,8190,8190,0
20250227,172600,1680560280,8190,8190,8190,8190,0
20250227,172500,1680560280,8190,8190,8190,8190,0
20250227,172400,1680560280,8190,8190,8190,8190,0
20250227,172300,1680560280,8190,8190,8190,8190,0
20250227,172200,1680560280,8190,8190,8190,8190,0
20250227,172100,1680560280,8190,8190,8190,8190,0
20250227,172000,1680560280,8190,8190,8190,8190,0
20250227,171900,1680560280,8190,8190,8190,8190,0
20250227,171800,1680560280,8190,8190,8190,8190,0
20250227,171700,1680560280,8190,8190,8190,8190,0
20250227,171600,1680560280,8190,8190,8190,8190,0
20250227,171500,1680560280,8190,8190,8190,8190,0
20250227,171400,1680560280,8190,8190,8190,8190,0
20250227,171300,1680560280,8190,8190,8190,8190,0
20250227,171200,1680560280,8190,8190,8190,8190,0
20250227,171100,1680560280,8190,8190,8190,8190,12496
20250227,171000,1680560280,8190,8190,8190,8190,0
20250227,170900,1680560280,8190,8190,8190,8190,0
20250227,170800,1680560280,8190,8190,8190,8190,0
20250227,170700,1680560280,8190,8190,8190,8190,0
20250227,170600,1680560280,8190,8190,8190,8190,0
20250227,170500,1680560280,8190,8190,8190,8190,0
20250227,170400,1680560280,8190,8190,8190,8190,0
20250227,170300,1680560280,8190,8190,8190,8190,0
20250227,170200,1680560280,8190,8190,8190,8190,0
20250227,170100,1680560280,8190,8190,8190,8190,0
20250227,170000,1680560280,8190,8190,8190,8190,0
20250227,165900,1680560280,8190,8190,8190,8190,0
20250227,165800,1680560280,8190,8190,8190,8190,0
20250227,165700,1680560280,8190,8190,8190,8190,0
20250227,165600,1680560280,8190,8190,8190,8190,0
20250227,165500,1680560280,8190,8190,8190,8190,0
20250227,165400,1680560280,8190,8190,8190,8190,0
20250227,165300,1680560280,8190,8190,8190,8190,0
20250227,165200,1680560280,8190,8190,8190,8190,0
20250227,165100,1680560280,8190,8190,8190,8190,0
20250227,165000,1680560280,8190,8190,8190,8190,0
20250227,164900,1680560280,8190,8190,8190,8190,0
20250227,164800,1680560280,8190,8190,8190,8190,0
20250227,164700,1680560280,8190,8190,8190,8190,0
20250227,164600,1680560280,8190,8190,8190,8190,0
20250227,164500,1680560280,8190,8190,8190,8190,0
20250227,164400,1680560280,8190,8190,8190,8190,0
20250227,164300,1680560280,8190,8190,8190,8190,0
20250227,164200,1680560280,8190,8190,8190,8190,0
20250227,164100,1680560280,8190,8190,8190,8190,12496
20250227,164000,1680560280,8190,8190,8190,8190,0
20250227,163900,1680560280,8190,8190,8190,8190,0
20250227,163800,1680560280,8190,8190,8190,8190,0
20250227,163700,1680560280,8190,8190,8190,8190,0
20250227,163600,1680560280,8190,8190,8190,8190,0
20250227,163500,1680560280,8190,8190,8190,8190,0
20250227,163400,1680560280,8190,8190,8190,8190,0
20250227,163300,1680560280,8190,8190,8190,8190,0
20250227,163200,1680560280,8190,8190,8190,8190,0
20250227,163100,1680560280,8190,8190,8190,8190,0
20250227,163000,1680560280,8190,8190,8190,8190,0
20250227,162900,1680560280,8190,8190,8190,8190,0
20250227,162800,1680560280,8190,8190,8190,8190,0
20250227,162700,1680560280,8190,8190,8190,8190,0
20250227,162600,1680560280,8190,8190,8190,8190,0
20250227,162500,1680560280,8190,8190,8190,8190,0
20250227,162400,1680560280,8190,8190,8190,8190,0
20250227,162300,1680560280,8190,8190,8190,8190,0
20250227,162200,1680560280,8190,8190,8190,8190,0
20250227,162100,1680560280,8190,8190,8190,8190,0
20250227,162000,1680560280,8190,8190,8190,8190,0
20250227,161900,1680560280,8190,8190,8190,8190,0
20250227,161800,1680560280,8190,8190,8190,8190,0
20250227,161700,1680560280,8190,8190,8190,8190,0
20250227,161600,1680560280,8190,8190,8190,8190,0
20250227,161500,1680560280,8190,8190,8190,8190,0
20250227,161400,1680560280,8190,8190,8190,8190,0
20250227,161300,1680560280,8190,8190,8190,8190,0
20250227,161200,1680560280,8190,8190,8190,8190,0
20250227,161100,1680560280,8190,8190,8190,8190,12496
20250227,161000,1680560280,8190,8190,8190,8190,0
20250227,160900,1680560280,8190,8190,8190,8190,0
20250227,160800,1680560280,8190,8190,8190,8190,0
20250227,160700,1680560280,8190,8190,8190,8190,0
20250227,160600,1680560280,8190,8190,8190,8190,0
20250227,160500,1680560280,8190,8190,8190,8190,0
20250227,160400,1680560280,8190,8190,8190,8190,0
20250227,160300,1680560280,8190,8190,8190,8190,0
20250227,160200,1680560280,8190,8190,8190,8190,0
20250227,160100,1680560280,8190,8190,8190,8190,0
20250227,160000,1680560280,8190,8190,8190,8190,0
20250227,155900,1680560280,8190,8190,8190,8190,0
20250227,155800,1680560280,8190,8190,8190,8190,0
20250227,155700,1680560280,8190,8190,8190,8190,0
20250227,155600,1680560280,8190,8190,8190,8190,0
20250227,155500,1680560280,8190,8190,8190,8190,0
20250227,155400,1680560280,8190,8190,8190,8190,0
20250227,155300,1680560280,8190,8190,8190,8190,0
20250227,155200,1680560280,8190,8190,8190,8190,0
20250227,155100,1680560280,8190,8190,8190,8190,0
20250227,155000,1680560280,8190,8190,8190,8190,0
20250227,154900,1680560280,8190,8190,8190,8190,0
20250227,154800,1680560280,8190,8190,8190,8190,0
20250227,154700,1680560280,8190,8190,8190,8190,0
20250227,154600,1680560280,8190,8190,8190,8190,0
20250227,154500,1680560280,8190,8190,8190,8190,0
20250227,154400,1680560280,8190,8190,8190,8190,0
20250227,154300,1680560280,8190,8190,8190,8190,0
20250227,154200,1680560280,8190,8190,8190,8190,0
20250227,154100,1680560280,8190,8190,8190,8190,12496
20250227,154000,1680560280,8190,8190,8190,8190,0
20250227,153900,1680560280,8190,8190,8190,8190,0
20250227,153800,1680560280,8190,8190,8190,8190,0
20250227,153700,1680560280,8190,8190,8190,8190,0
20250227,153600,1680560280,8190,8190,8190,8190,0
20250227,153500,1680560280,8190,8190,8190,8190,0
20250227,153400,1680560280,8190,8190,8190,8190,0
20250227,153300,1680560280,8190,8190,8190,8190,0
20250227,153200,1680560280,8190,8190,8190,8190,0
20250227,153100,1680560280,8190,8190,8190,8190,0
20250227,153000,1680560280,8190,8190,8190,8190,12496
20250227,152900,1578218040,8170,8170,8170,8170,0
20250227,152800,1578218040,8170,8170,8170,8170,0
20250227,152700,1578218040,8170,8170,8170,8170,0
20250227,152600,1578218040,8170,8170,8170,8170,0
20250227,152500,1578218040,8170,8170,8170,8170,0
20250227,152400,1578218040,8170,8170,8170,8170,0
20250227,152300,1578218040,8170,8170,8170,8170,0
20250227,152200,1578218040,8170,8170,8170,8170,0
20250227,152100,1578218040,8170,8170,8170,8170,0
20250227,152000,1578218040,8170,8170,8170,8170,0
20250227,151900,1578218040,8170,8160,8180,8160,1260
20250227,151800,1567925390,8160,8160,8170,8150,787
20250227,151700,1561501230,8160,8140,8160,8140,1012
20250227,151600,1553245620,8150,8140,8150,8130,218
20250227,151500,1551470770,8140,8150,8150,8130,10330
20250227,151400,1467368800,8140,8160,8160,8140,2239
20250227,151300,1449122510,8160,8160,8160,8150,337
20250227,151200,1446375540,8150,8160,8160,8150,321
20250227,151100,1443758780,8150,8150,8160,8150,415
20250227,151000,1440376070,8160,8160,8160,8150,803
20250227,150900,1433825950,8150,8160,8160,8150,318
20250227,150800,1431233810,8160,8150,8160,8150,751
20250227,150700,1425111430,8160,8150,8160,8150,346
20250227,150600,1422291240,8160,8150,8160,8150,318
20250227,150500,1419699090,8160,8170,8170,8140,2003
20250227,150400,1403362950,8160,8160,8170,8160,448
20250227,150300,1399706740,8170,8170,8170,8160,393
20250227,150200,1396499560,8160,8160,8180,8160,1507
20250227,150100,1384187860,8170,8140,8170,8140,466
20250227,150000,1380388500,8140,8170,8170,8140,393
20250227,145900,1377185180,8170,8160,8170,8140,957
20250227,145800,1369379800,8140,8140,8160,8140,1766
20250227,145700,1354984350,8140,8150,8160,8140,1441
20250227,145600,1343236680,8150,8160,8160,8140,2226
20250227,145500,1325094390,8160,8140,8160,8140,2370
20250227,145400,1305771970,8140,8160,8160,8140,989
20250227,145300,1297706600,8160,8170,8170,8140,2716
20250227,145200,1275544600,8160,8170,8170,8160,1030
20250227,145100,1267132620,8160,8140,8170,8130,924
20250227,145000,1259594380,8160,8180,8180,8130,1890
20250227,144900,1244154650,8170,8180,8180,8170,1309
20250227,144800,1233451260,8180,8160,8180,8130,825
20250227,144700,1226708890,8160,8160,8180,8140,869
20250227,144600,1219611220,8170,8180,8190,8140,1117
20250227,144500,1210487750,8140,8140,8180,8140,896
20250227,144400,1203170120,8140,8170,8170,8140,999
20250227,144300,1195018650,8160,8170,8170,8150,942
20250227,144200,1187328750,8160,8180,8180,8160,1144
20250227,144100,1177982290,8170,8170,8180,8160,1487
20250227,144000,1165822210,8170,8170,8180,8160,785
20250227,143900,1159407230,8170,8180,8180,8160,1599
20250227,143800,1146333010,8170,8170,8180,8170,1017
20250227,143700,1138017310,8170,8170,8180,8160,1174
20250227,143600,1128425590,8160,8160,8170,8160,952
20250227,143500,1120650470,8160,8170,8170,8160,1048
20250227,143400,1112091350,8170,8160,8180,8160,970
20250227,143300,1104165870,8170,8170,8180,8160,1010
20250227,143200,1095910630,8170,8180,8180,8160,1373
20250227,143100,1084686720,8170,8170,8180,8150,880
20250227,143000,1077492950,8160,8170,8180,8160,1394
20250227,142900,1066097530,8170,8170,8180,8170,1035
20250227,142800,1057633940,8180,8150,8180,8150,641
20250227,142700,1052399770,8140,8160,8160,8140,1402
20250227,142600,1040968570,8140,8160,8180,8140,2602
20250227,142500,1019726170,8170,8170,8170,8160,2524
20250227,142400,999106340,8160,8170,8170,8160,2828
20250227,142300,976013170,8160,8130,8160,8130,4192
20250227,142200,941877870,8140,8120,8140,8120,1565
20250227,142100,929155380,8130,8120,8130,8120,308
20250227,142000,926654090,8120,8120,8130,8120,137
20250227,141900,925541470,8130,8120,8130,8120,76
20250227,141800,924924010,8120,8120,8130,8120,67
20250227,141700,924379780,8130,8120,8130,8120,115
20250227,141600,923445630,8120,8120,8130,8120,134
20250227,141500,922357370,8120,8130,8130,8120,234
20250227,141400,920455280,8130,8120,8130,8120,132
20250227,141300,919383260,8120,8120,8130,8120,93
20250227,141200,918627740,8120,8120,8130,8120,144
20250227,141100,917458270,8120,8130,8130,8120,307
20250227,141000,914964790,8130,8130,8130,8120,151
20250227,140900,913737830,8120,8120,8120,8120,14
20250227,140800,913624150,8120,8120,8130,8120,345
20250227,140700,910822630,8120,8120,8120,8120,580
20250227,140600,906113030,8120,8120,8120,8120,16
20250227,140500,905983110,8120,8130,8130,8120,84
20250227,140400,905300350,8120,8120,8130,8120,139
20250227,140300,904171460,8120,8120,8120,8120,50
20250227,140200,903765460,8120,8130,8130,8120,39
20250227,140100,903448760,8120,8130,8130,8120,109
20250227,140000,902562900,8120,8120,8120,8120,66
20250227,135900,902026980,8120,8130,8130,8120,33
20250227,135800,901759000,8120,8120,8130,8120,88
20250227,135700,901044430,8130,8120,8130,8120,71
20250227,135600,900467420,8130,8120,8130,8120,91
20250227,135500,899727850,8120,8120,8130,8120,25
20250227,135400,899524830,8120,8130,8130,8120,28
20250227,135300,899297460,8120,8120,8120,8120,69
20250227,135200,898737180,8120,8120,8130,8120,161
20250227,135100,897429840,8120,8130,8130,8120,411
20250227,135000,894089040,8130,8120,8130,8120,100
20250227,134900,893276640,8120,8120,8130,8120,166
20250227,134800,891928700,8120,8120,8120,8120,15
20250227,134700,891806900,8120,8120,8130,8120,439
20250227,134600,888241570,8130,8120,8130,8120,58
20250227,134500,887770380,8130,8120,8130,8120,764
20250227,134400,881566640,8120,8130,8130,8120,343
20250227,134300,878780440,8120,8130,8130,8120,917
20250227,134200,871326050,8120,8120,8130,8120,291
20250227,134100,868963110,8120,8130,8130,8120,1398
20250227,134000,857600250,8130,8130,8130,8130,196
20250227,133900,856006770,8130,8130,8140,8130,1042
20250227,133800,847535300,8130,8130,8130,8130,173
20250227,133700,846128810,8140,8130,8140,8130,296
20250227,133600,843722320,8130,8140,8140,8130,346
20250227,133500,840909310,8140,8130,8140,8130,1092
20250227,133400,832023160,8130,8130,8130,8130,449
20250227,133300,828372790,8140,8140,8140,8130,1866
20250227,133200,813196340,8140,8150,8150,8140,3694
20250227,133100,783099690,8150,8160,8160,8150,1706
20250227,133000,769194620,8160,8140,8160,8140,1704
20250227,132900,755320150,8130,8140,8140,8130,5292
20250227,132800,712244130,8130,8130,8130,8130,63
20250227,132700,711731940,8130,8130,8130,8130,55
20250227,132600,711284790,8130,8130,8130,8130,13
20250227,132500,711179100,8140,8130,8140,8130,79
20250227,132400,710536750,8130,8130,8130,8130,32
20250227,132300,710276590,8140,8130,8140,8130,70
20250227,132200,709707470,8130,8130,8140,8130,225
20250227,132100,707878200,8130,8130,8130,8130,194
20250227,132000,706300980,8130,8130,8130,8130,21
20250227,131900,706130250,8130,8130,8140,8130,46
20250227,131800,705756250,8130,8130,8130,8130,35
20250227,131700,705471700,8130,8130,8130,8130,56
20250227,131600,705016420,8140,8140,8140,8130,291
20250227,131500,702649930,8130,8130,8140,8130,418
20250227,131400,699248150,8130,8140,8140,8130,352
20250227,131300,696383340,8130,8130,8140,8130,36
20250227,131200,696090650,8130,8130,8140,8130,171
20250227,131100,694700400,8130,8140,8140,8130,213
20250227,131000,692968140,8140,8130,8140,8130,515
20250227,130900,688780960,8140,8140,8140,8140,1
20250227,130800,688772820,8130,8130,8130,8130,157
20250227,130700,687496410,8130,8130,8130,8130,69
20250227,130600,686935440,8130,8130,8140,8130,685
20250227,130500,681360190,8140,8130,8140,8130,29
20250227,130400,681124410,8130,8130,8140,8130,52
20250227,130300,680701530,8130,8140,8140,8130,87
20250227,130200,679994190,8130,8130,8130,8130,174
20250227,130100,678579570,8130,8140,8140,8130,31
20250227,130000,678327520,8130,8130,8130,8130,23
20250227,125900,678140530,8130,8130,8130,8130,34
20250227,125800,677864110,8130,8130,8130,8130,6
20250227,125700,677815330,8130,8130,8140,8130,97
20250227,125600,677026710,8130,8130,8140,8130,15
20250227,125500,676904750,8130,8130,8130,8130,82
20250227,125400,676238090,8130,8130,8130,8130,110
20250227,125300,675343790,8130,8140,8140,8130,95
20250227,125200,674570940,8140,8130,8140,8130,165
20250227,125100,673229480,8130,8130,8130,8120,1549
20250227,125000,660637060,8130,8120,8130,8120,97
20250227,124900,659849060,8120,8120,8130,8120,64
20250227,124800,659329370,8120,8120,8120,8120,94
20250227,124700,658566090,8120,8120,8120,8120,364
20250227,124600,655610410,8120,8120,8130,8120,90
20250227,124500,654879370,8120,8120,8130,8120,623
20250227,124400,649819530,8120,8120,8130,8120,84
20250227,124300,649137440,8120,8120,8130,8120,153
20250227,124200,647895010,8120,8130,8130,8120,86
20250227,124100,647196670,8120,8120,8130,8120,487
20250227,124000,643238660,8120,8120,8120,8120,39
20250227,123900,642921980,8120,8130,8130,8120,61
20250227,123800,642426560,8120,8120,8120,8120,42
20250227,123700,642085520,8120,8120,8120,8120,29
20250227,123600,641850040,8120,8120,8120,8120,381
20250227,123500,638756320,8120,8120,8130,8120,71
20250227,123400,638179790,8120,8120,8120,8120,1
20250227,123300,638171670,8120,8120,8120,8120,20
20250227,123200,638009270,8120,8120,8130,8120,54
20250227,123100,637570780,8120,8130,8130,8120,107
20250227,123000,636701400,8130,8120,8130,8120,106
20250227,122900,635840400,8120,8120,8130,8120,3
20250227,122800,635816030,8120,8120,8130,8120,25
20250227,122700,635613020,8120,8120,8120,8120,117
20250227,122600,634662980,8120,8120,8120,8120,4
20250227,122500,634630500,8120,8120,8130,8120,358
20250227,122400,631721090,8120,8120,8120,8120,23
20250227,122300,631534330,8120,8120,8130,8120,647
20250227,122200,626275690,8120,8130,8130,8120,23
20250227,122100,626088910,8130,8120,8130,8120,60
20250227,122000,625601180,8120,8120,8130,8120,209
20250227,121900,623903060,8120,8120,8120,8120,91
20250227,121800,623164140,8120,8120,8130,8120,752
20250227,121700,617057770,8120,8120,8120,8120,22
20250227,121600,616879130,8130,8120,8130,8120,147
20250227,121500,615684490,8120,8130,8130,8120,66
20250227,121400,615148060,8120,8120,8120,8120,18
20250227,121300,615001900,8120,8120,8130,8120,94
20250227,121200,614237970,8120,8120,8130,8120,99
20250227,121100,613433690,8120,8130,8130,8120,177
20250227,121000,611995910,8130,8120,8130,8120,306
20250227,120900,609510930,8120,8130,8130,8120,291
20250227,120800,607146550,8120,8120,8120,8120,40
20250227,120700,606821750,8120,8130,8130,8120,76
20250227,120600,606204510,8120,8120,8120,8120,127
20250227,120500,605173270,8130,8120,8130,8120,19
20250227,120400,605018980,8120,8120,8120,8120,222
20250227,120300,603216340,8120,8120,8120,8120,197
20250227,120200,601616700,8120,8120,8120,8120,140
20250227,120100,600479900,8120,8120,8130,8120,192
20250227,120000,598920850,8120,8120,8130,8120,420
20250227,115900,595506840,8120,8120,8130,8120,330
20250227,115800,592826640,8120,8130,8130,8120,194
20250227,115700,591250870,8120,8120,8120,8120,62
20250227,115600,590747430,8120,8120,8120,8120,296
20250227,115500,588343910,8120,8130,8130,8120,269
20250227,115400,586158240,8120,8120,8120,8120,184
20250227,115300,584664160,8130,8120,8130,8120,127
20250227,115200,583632910,8120,8120,8120,8120,66
20250227,115100,583096990,8120,8130,8130,8120,381
20250227,115000,580002410,8130,8130,8130,8120,202
20250227,114900,578361600,8130,8120,8130,8120,196
20250227,114800,576769770,8130,8130,8130,8120,196
20250227,114700,575177740,8130,8140,8140,8130,3241
20250227,114600,548803940,8150,8140,8150,8140,174
20250227,114500,547387570,8140,8140,8140,8140,277
20250227,114400,545132790,8140,8140,8140,8140,43
20250227,114300,544782770,8140,8140,8140,8140,406
20250227,114200,541477930,8140,8140,8140,8140,97
20250227,114100,540688350,8140,8140,8150,8140,237
20250227,114000,538759160,8140,8140,8140,8140,322
20250227,113900,536138080,8140,8140,8140,8140,40
20250227,113800,535812480,8140,8140,8140,8140,249
20250227,113700,533785620,8140,8140,8140,8140,178
20250227,113600,532336700,8140,8140,8140,8140,235
20250227,113500,530423800,8140,8140,8140,8140,245
20250227,113400,528429500,8140,8140,8140,8140,177
20250227,113300,526988720,8140,8140,8140,8140,140
20250227,113200,525849120,8150,8140,8150,8140,195
20250227,113100,524261520,8150,8150,8150,8140,322
20250227,113000,521637230,8140,8150,8150,8140,259
20250227,112900,519527760,8150,8150,8150,8140,326
20250227,112800,516872330,8150,8150,8150,8140,199
20250227,112700,515250660,8150,8140,8160,8140,2683
20250227,112600,493382070,8140,8140,8140,8140,92
20250227,112500,492633190,8140,8140,8150,8140,228
20250227,112400,490777260,8140,8140,8150,8140,171
20250227,112300,489385310,8140,8140,8140,8140,93
20250227,112200,488628290,8140,8140,8140,8140,167
20250227,112100,487268910,8140,8140,8150,8140,177
20250227,112000,485828120,8140,8140,8150,8140,152
20250227,111900,484590830,8140,8140,8140,8140,176
20250227,111800,483158190,8150,8140,8150,8140,92
20250227,111700,482409300,8140,8140,8140,8140,194
20250227,111600,480830140,8140,8150,8150,8140,176
20250227,111500,479397480,8140,8140,8140,8140,74
20250227,111400,478795120,8140,8140,8140,8140,295
20250227,111300,476393820,8140,8140,8140,8140,74
20250227,111200,475791460,8140,8140,8140,8140,218
20250227,111100,474016940,8150,8150,8150,8140,255
20250227,111000,471940140,8150,8140,8150,8140,364
20250227,110900,468976730,8140,8140,8150,8140,270
20250227,110800,466778610,8140,8140,8140,8140,144
20250227,110700,465606450,8140,8150,8150,8140,255
20250227,110600,463530610,8150,8150,8150,8140,201
20250227,110500,461893850,8150,8150,8160,8140,1974
20250227,110400,445797210,8140,8140,8140,8140,139
20250227,110300,444665750,8140,8140,8140,8140,196
20250227,110200,443070310,8140,8140,8150,8140,90
20250227,110100,442337690,8140,8140,8140,8140,185
20250227,110000,440831790,8140,8140,8150,8140,253
20250227,105900,438772360,8140,8140,8140,8140,46
20250227,105800,438397920,8140,8150,8150,8140,228
20250227,105700,436541950,8140,8130,8140,8130,693
20250227,105600,430901380,8130,8130,8130,8130,183
20250227,105500,429413590,8130,8130,8130,8130,146
20250227,105400,428226610,8130,8130,8140,8130,146
20250227,105300,427039030,8130,8130,8130,8130,140
20250227,105200,425900830,8130,8130,8130,8130,145
20250227,105100,424721980,8130,8140,8140,8130,188
20250227,105000,423192060,8140,8140,8140,8130,276
20250227,104900,420947690,8150,8130,8150,8130,568
20250227,104800,416325070,8140,8130,8140,8130,350
20250227,104700,413477470,8130,8130,8130,8130,126
20250227,104600,412453090,8130,8140,8140,8130,44
20250227,104500,412095360,8140,8140,8140,8130,389
20250227,104400,408931550,8130,8140,8140,8130,92
20250227,104300,408183570,8130,8130,8130,8130,140
20250227,104200,407045370,8140,8130,8140,8130,146
20250227,104100,405858380,8130,8130,8130,8120,460
20250227,104000,402118790,8120,8120,8130,8120,288
20250227,103900,399778750,8120,8120,8140,8120,971
20250227,103800,391885950,8120,8120,8140,8120,50
20250227,103700,391479750,8140,8130,8140,8120,4183
20250227,103600,357497180,8130,8130,8130,8120,2677
20250227,103500,335733360,8130,8130,8130,8130,346
20250227,103400,332920380,8120,8130,8130,8120,644
20250227,103300,327686100,8120,8140,8140,8120,2671
20250227,103200,305970830,8140,8140,8140,8140,1304
20250227,103100,295356270,8140,8150,8150,8140,224
20250227,103000,293532300,8150,8140,8150,8140,127
20250227,102900,292498080,8140,8150,8150,8140,315
20250227,102800,289933690,8140,8140,8150,8140,197
20250227,102700,288328550,8140,8140,8140,8140,140
20250227,102600,287188950,8140,8130,8140,8130,450
20250227,102500,283527400,8130,8140,8140,8130,51
20250227,102400,283112460,8130,8130,8140,8130,324
20250227,102300,280477730,8140,8140,8140,8130,113
20250227,102200,279558310,8140,8130,8140,8130,650
20250227,102100,274270690,8130,8140,8140,8130,1796
20250227,102000,259664840,8140,8140,8140,8130,257
20250227,101900,257573130,8140,8160,8160,8140,587
20250227,101800,252790150,8150,8150,8160,8150,71
20250227,101700,252211260,8150,8150,8160,8150,96
20250227,101600,251428610,8150,8150,8160,8150,144
20250227,101500,250254980,8160,8160,8160,8160,150
20250227,101400,249030980,8170,8160,8170,8160,146
20250227,101300,247839360,8160,8160,8170,8160,598
20250227,101200,242958420,8150,8160,8160,8150,222
20250227,101100,241148100,8160,8180,8180,8160,2078
20250227,101000,224163730,8180,8170,8180,8170,325
20250227,100900,221508400,8170,8170,8170,8170,40
20250227,100800,221181600,8180,8190,8190,8170,1942
20250227,100700,205279750,8200,8190,8200,8190,73
20250227,100600,204681630,8190,8190,8200,8190,218
20250227,100500,202895980,8190,8180,8190,8180,5004
20250227,100400,161951430,8170,8170,8170,8170,0
20250227,100300,161951430,8170,8170,8170,8170,0
20250227,100200,161951430,8170,8170,8170,8170,15
20250227,100100,161828880,8170,8170,8170,8170,1481
20250227,100000,149729110,8170,8180,8180,8170,173
20250227,095900,148314060,8170,8180,8180,8170,343
20250227,095800,145508350,8180,8170,8180,8170,744
20250227,095700,139429600,8160,8170,8170,8160,26
20250227,095600,139217190,8160,8160,8160,8160,5
20250227,095500,139176390,8170,8170,8170,8170,26
20250227,095400,138963970,8170,8160,8170,8160,77
20250227,095300,138334910,8160,8160,8160,8160,130
20250227,095200,137274110,8170,8170,8170,8170,25
20250227,095100,137069860,8160,8160,8160,8160,177
20250227,095000,135625540,8160,8150,8160,8150,13
20250227,094900,135519510,8150,8150,8150,8150,57
20250227,094800,135054960,8160,8150,8160,8150,175
20250227,094700,133628690,8150,8150,8150,8150,286
20250227,094600,131297790,8150,8150,8150,8150,1
20250227,094500,131289640,8160,8160,8160,8160,1949
20250227,094400,115385800,8170,8160,8170,8160,66
20250227,094300,114846980,8160,8170,8170,8160,56
20250227,094200,114389730,8160,8170,8170,8160,70
20250227,094100,113818380,8170,8160,8170,8160,38
20250227,094000,113507940,8160,8170,8170,8160,75
20250227,093900,112895710,8170,8160,8170,8160,26
20250227,093800,112683400,8160,8170,8170,8160,97
20250227,093700,111891850,8170,8170,8170,8170,1
20250227,093600,111883680,8170,8180,8180,8170,491
20250227,093500,107872200,8180,8180,8180,8170,56
20250227,093400,107414620,8180,8180,8190,8170,1053
20250227,093300,98801190,8180,8180,8180,8170,115
20250227,093200,97860620,8170,8170,8170,8160,740
20250227,093100,91814940,8170,8160,8170,8160,377
20250227,093000,88737570,8170,8150,8170,8150,2315
20250227,092900,69865360,8140,8150,8150,8140,452
20250227,092800,66182240,8140,8140,8140,8140,258
20250227,092700,64082120,8140,8130,8140,8130,613
20250227,092600,59094550,8130,8130,8130,8130,0
20250227,092500,59094550,8130,8140,8140,8130,41
20250227,092400,58761120,8140,8130,8140,8130,16
20250227,092300,58630890,8130,8130,8130,8130,263
20250227,092200,56492700,8130,8130,8130,8130,4
20250227,092100,56460180,8130,8130,8130,8130,262
20250227,092000,54330120,8130,8130,8130,8130,9
20250227,091900,54256950,8130,8130,8130,8130,245
20250227,091800,52265100,8140,8130,8140,8130,28
20250227,091700,52037240,8140,8130,8140,8130,31
20250227,091600,51784920,8130,8130,8130,8130,89
20250227,091500,51061350,8130,8130,8130,8130,253
20250227,091400,49004460,8130,8130,8130,8130,134
20250227,091300,47915040,8130,8130,8130,8130,123
20250227,091200,46915050,8130,8130,8130,8130,621
20250227,091100,41866320,8130,8130,8130,8130,2
20250227,091000,41850060,8130,8130,8130,8130,17
20250227,090900,41711850,8140,8140,8140,8140,5
20250227,090800,41671150,8140,8130,8140,8130,205
20250227,090700,40004250,8120,8120,8120,8120,624
20250227,090600,34937370,8120,8140,8140,8120,2913
20250227,090500,11256610,8130,8140,8140,8130,101
20250227,090400,10435220,8140,8130,8140,8130,241
20250227,090300,8475830,8130,8130,8130,8130,172
20250227,090200,7077470,8130,8130,8130,8130,100
20250227,090100,6264470,8130,8130,8140,8130,394
20250227,090000,3061240,8120,8120,8120,8120,377
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184100 1680560280 8190 8190 8190 8190 12496
3 20250227 184000 1680560280 8190 8190 8190 8190 0
4 20250227 183900 1680560280 8190 8190 8190 8190 0
5 20250227 183800 1680560280 8190 8190 8190 8190 0
6 20250227 183700 1680560280 8190 8190 8190 8190 0
7 20250227 183600 1680560280 8190 8190 8190 8190 0
8 20250227 183500 1680560280 8190 8190 8190 8190 0
9 20250227 183400 1680560280 8190 8190 8190 8190 0
10 20250227 183300 1680560280 8190 8190 8190 8190 0
11 20250227 183200 1680560280 8190 8190 8190 8190 0
12 20250227 183100 1680560280 8190 8190 8190 8190 0
13 20250227 183000 1680560280 8190 8190 8190 8190 0
14 20250227 182900 1680560280 8190 8190 8190 8190 0
15 20250227 182800 1680560280 8190 8190 8190 8190 0
16 20250227 182700 1680560280 8190 8190 8190 8190 0
17 20250227 182600 1680560280 8190 8190 8190 8190 0
18 20250227 182500 1680560280 8190 8190 8190 8190 0
19 20250227 182400 1680560280 8190 8190 8190 8190 0
20 20250227 182300 1680560280 8190 8190 8190 8190 0
21 20250227 182200 1680560280 8190 8190 8190 8190 0
22 20250227 182100 1680560280 8190 8190 8190 8190 0
23 20250227 182000 1680560280 8190 8190 8190 8190 0
24 20250227 181900 1680560280 8190 8190 8190 8190 0
25 20250227 181800 1680560280 8190 8190 8190 8190 0
26 20250227 181700 1680560280 8190 8190 8190 8190 0
27 20250227 181600 1680560280 8190 8190 8190 8190 0
28 20250227 181500 1680560280 8190 8190 8190 8190 0
29 20250227 181400 1680560280 8190 8190 8190 8190 0
30 20250227 181300 1680560280 8190 8190 8190 8190 0
31 20250227 181200 1680560280 8190 8190 8190 8190 0
32 20250227 181100 1680560280 8190 8190 8190 8190 12496
33 20250227 181000 1680560280 8190 8190 8190 8190 0
34 20250227 180900 1680560280 8190 8190 8190 8190 0
35 20250227 180800 1680560280 8190 8190 8190 8190 0
36 20250227 180700 1680560280 8190 8190 8190 8190 0
37 20250227 180600 1680560280 8190 8190 8190 8190 0
38 20250227 180500 1680560280 8190 8190 8190 8190 0
39 20250227 180400 1680560280 8190 8190 8190 8190 0
40 20250227 180300 1680560280 8190 8190 8190 8190 0
41 20250227 180200 1680560280 8190 8190 8190 8190 0
42 20250227 180100 1680560280 8190 8190 8190 8190 0
43 20250227 180000 1680560280 8190 8190 8190 8190 0
44 20250227 175900 1680560280 8190 8190 8190 8190 0
45 20250227 175800 1680560280 8190 8190 8190 8190 0
46 20250227 175700 1680560280 8190 8190 8190 8190 0
47 20250227 175600 1680560280 8190 8190 8190 8190 0
48 20250227 175500 1680560280 8190 8190 8190 8190 0
49 20250227 175400 1680560280 8190 8190 8190 8190 0
50 20250227 175300 1680560280 8190 8190 8190 8190 0
51 20250227 175200 1680560280 8190 8190 8190 8190 0
52 20250227 175100 1680560280 8190 8190 8190 8190 0
53 20250227 175000 1680560280 8190 8190 8190 8190 0
54 20250227 174900 1680560280 8190 8190 8190 8190 0
55 20250227 174800 1680560280 8190 8190 8190 8190 0
56 20250227 174700 1680560280 8190 8190 8190 8190 0
57 20250227 174600 1680560280 8190 8190 8190 8190 0
58 20250227 174500 1680560280 8190 8190 8190 8190 0
59 20250227 174400 1680560280 8190 8190 8190 8190 0
60 20250227 174300 1680560280 8190 8190 8190 8190 0
61 20250227 174200 1680560280 8190 8190 8190 8190 0
62 20250227 174100 1680560280 8190 8190 8190 8190 12496
63 20250227 174000 1680560280 8190 8190 8190 8190 0
64 20250227 173900 1680560280 8190 8190 8190 8190 0
65 20250227 173800 1680560280 8190 8190 8190 8190 0
66 20250227 173700 1680560280 8190 8190 8190 8190 0
67 20250227 173600 1680560280 8190 8190 8190 8190 0
68 20250227 173500 1680560280 8190 8190 8190 8190 0
69 20250227 173400 1680560280 8190 8190 8190 8190 0
70 20250227 173300 1680560280 8190 8190 8190 8190 0
71 20250227 173200 1680560280 8190 8190 8190 8190 0
72 20250227 173100 1680560280 8190 8190 8190 8190 0
73 20250227 173000 1680560280 8190 8190 8190 8190 0
74 20250227 172900 1680560280 8190 8190 8190 8190 0
75 20250227 172800 1680560280 8190 8190 8190 8190 0
76 20250227 172700 1680560280 8190 8190 8190 8190 0
77 20250227 172600 1680560280 8190 8190 8190 8190 0
78 20250227 172500 1680560280 8190 8190 8190 8190 0
79 20250227 172400 1680560280 8190 8190 8190 8190 0
80 20250227 172300 1680560280 8190 8190 8190 8190 0
81 20250227 172200 1680560280 8190 8190 8190 8190 0
82 20250227 172100 1680560280 8190 8190 8190 8190 0
83 20250227 172000 1680560280 8190 8190 8190 8190 0
84 20250227 171900 1680560280 8190 8190 8190 8190 0
85 20250227 171800 1680560280 8190 8190 8190 8190 0
86 20250227 171700 1680560280 8190 8190 8190 8190 0
87 20250227 171600 1680560280 8190 8190 8190 8190 0
88 20250227 171500 1680560280 8190 8190 8190 8190 0
89 20250227 171400 1680560280 8190 8190 8190 8190 0
90 20250227 171300 1680560280 8190 8190 8190 8190 0
91 20250227 171200 1680560280 8190 8190 8190 8190 0
92 20250227 171100 1680560280 8190 8190 8190 8190 12496
93 20250227 171000 1680560280 8190 8190 8190 8190 0
94 20250227 170900 1680560280 8190 8190 8190 8190 0
95 20250227 170800 1680560280 8190 8190 8190 8190 0
96 20250227 170700 1680560280 8190 8190 8190 8190 0
97 20250227 170600 1680560280 8190 8190 8190 8190 0
98 20250227 170500 1680560280 8190 8190 8190 8190 0
99 20250227 170400 1680560280 8190 8190 8190 8190 0
100 20250227 170300 1680560280 8190 8190 8190 8190 0
101 20250227 170200 1680560280 8190 8190 8190 8190 0
102 20250227 170100 1680560280 8190 8190 8190 8190 0
103 20250227 170000 1680560280 8190 8190 8190 8190 0
104 20250227 165900 1680560280 8190 8190 8190 8190 0
105 20250227 165800 1680560280 8190 8190 8190 8190 0
106 20250227 165700 1680560280 8190 8190 8190 8190 0
107 20250227 165600 1680560280 8190 8190 8190 8190 0
108 20250227 165500 1680560280 8190 8190 8190 8190 0
109 20250227 165400 1680560280 8190 8190 8190 8190 0
110 20250227 165300 1680560280 8190 8190 8190 8190 0
111 20250227 165200 1680560280 8190 8190 8190 8190 0
112 20250227 165100 1680560280 8190 8190 8190 8190 0
113 20250227 165000 1680560280 8190 8190 8190 8190 0
114 20250227 164900 1680560280 8190 8190 8190 8190 0
115 20250227 164800 1680560280 8190 8190 8190 8190 0
116 20250227 164700 1680560280 8190 8190 8190 8190 0
117 20250227 164600 1680560280 8190 8190 8190 8190 0
118 20250227 164500 1680560280 8190 8190 8190 8190 0
119 20250227 164400 1680560280 8190 8190 8190 8190 0
120 20250227 164300 1680560280 8190 8190 8190 8190 0
121 20250227 164200 1680560280 8190 8190 8190 8190 0
122 20250227 164100 1680560280 8190 8190 8190 8190 12496
123 20250227 164000 1680560280 8190 8190 8190 8190 0
124 20250227 163900 1680560280 8190 8190 8190 8190 0
125 20250227 163800 1680560280 8190 8190 8190 8190 0
126 20250227 163700 1680560280 8190 8190 8190 8190 0
127 20250227 163600 1680560280 8190 8190 8190 8190 0
128 20250227 163500 1680560280 8190 8190 8190 8190 0
129 20250227 163400 1680560280 8190 8190 8190 8190 0
130 20250227 163300 1680560280 8190 8190 8190 8190 0
131 20250227 163200 1680560280 8190 8190 8190 8190 0
132 20250227 163100 1680560280 8190 8190 8190 8190 0
133 20250227 163000 1680560280 8190 8190 8190 8190 0
134 20250227 162900 1680560280 8190 8190 8190 8190 0
135 20250227 162800 1680560280 8190 8190 8190 8190 0
136 20250227 162700 1680560280 8190 8190 8190 8190 0
137 20250227 162600 1680560280 8190 8190 8190 8190 0
138 20250227 162500 1680560280 8190 8190 8190 8190 0
139 20250227 162400 1680560280 8190 8190 8190 8190 0
140 20250227 162300 1680560280 8190 8190 8190 8190 0
141 20250227 162200 1680560280 8190 8190 8190 8190 0
142 20250227 162100 1680560280 8190 8190 8190 8190 0
143 20250227 162000 1680560280 8190 8190 8190 8190 0
144 20250227 161900 1680560280 8190 8190 8190 8190 0
145 20250227 161800 1680560280 8190 8190 8190 8190 0
146 20250227 161700 1680560280 8190 8190 8190 8190 0
147 20250227 161600 1680560280 8190 8190 8190 8190 0
148 20250227 161500 1680560280 8190 8190 8190 8190 0
149 20250227 161400 1680560280 8190 8190 8190 8190 0
150 20250227 161300 1680560280 8190 8190 8190 8190 0
151 20250227 161200 1680560280 8190 8190 8190 8190 0
152 20250227 161100 1680560280 8190 8190 8190 8190 12496
153 20250227 161000 1680560280 8190 8190 8190 8190 0
154 20250227 160900 1680560280 8190 8190 8190 8190 0
155 20250227 160800 1680560280 8190 8190 8190 8190 0
156 20250227 160700 1680560280 8190 8190 8190 8190 0
157 20250227 160600 1680560280 8190 8190 8190 8190 0
158 20250227 160500 1680560280 8190 8190 8190 8190 0
159 20250227 160400 1680560280 8190 8190 8190 8190 0
160 20250227 160300 1680560280 8190 8190 8190 8190 0
161 20250227 160200 1680560280 8190 8190 8190 8190 0
162 20250227 160100 1680560280 8190 8190 8190 8190 0
163 20250227 160000 1680560280 8190 8190 8190 8190 0
164 20250227 155900 1680560280 8190 8190 8190 8190 0
165 20250227 155800 1680560280 8190 8190 8190 8190 0
166 20250227 155700 1680560280 8190 8190 8190 8190 0
167 20250227 155600 1680560280 8190 8190 8190 8190 0
168 20250227 155500 1680560280 8190 8190 8190 8190 0
169 20250227 155400 1680560280 8190 8190 8190 8190 0
170 20250227 155300 1680560280 8190 8190 8190 8190 0
171 20250227 155200 1680560280 8190 8190 8190 8190 0
172 20250227 155100 1680560280 8190 8190 8190 8190 0
173 20250227 155000 1680560280 8190 8190 8190 8190 0
174 20250227 154900 1680560280 8190 8190 8190 8190 0
175 20250227 154800 1680560280 8190 8190 8190 8190 0
176 20250227 154700 1680560280 8190 8190 8190 8190 0
177 20250227 154600 1680560280 8190 8190 8190 8190 0
178 20250227 154500 1680560280 8190 8190 8190 8190 0
179 20250227 154400 1680560280 8190 8190 8190 8190 0
180 20250227 154300 1680560280 8190 8190 8190 8190 0
181 20250227 154200 1680560280 8190 8190 8190 8190 0
182 20250227 154100 1680560280 8190 8190 8190 8190 12496
183 20250227 154000 1680560280 8190 8190 8190 8190 0
184 20250227 153900 1680560280 8190 8190 8190 8190 0
185 20250227 153800 1680560280 8190 8190 8190 8190 0
186 20250227 153700 1680560280 8190 8190 8190 8190 0
187 20250227 153600 1680560280 8190 8190 8190 8190 0
188 20250227 153500 1680560280 8190 8190 8190 8190 0
189 20250227 153400 1680560280 8190 8190 8190 8190 0
190 20250227 153300 1680560280 8190 8190 8190 8190 0
191 20250227 153200 1680560280 8190 8190 8190 8190 0
192 20250227 153100 1680560280 8190 8190 8190 8190 0
193 20250227 153000 1680560280 8190 8190 8190 8190 12496
194 20250227 152900 1578218040 8170 8170 8170 8170 0
195 20250227 152800 1578218040 8170 8170 8170 8170 0
196 20250227 152700 1578218040 8170 8170 8170 8170 0
197 20250227 152600 1578218040 8170 8170 8170 8170 0
198 20250227 152500 1578218040 8170 8170 8170 8170 0
199 20250227 152400 1578218040 8170 8170 8170 8170 0
200 20250227 152300 1578218040 8170 8170 8170 8170 0
201 20250227 152200 1578218040 8170 8170 8170 8170 0
202 20250227 152100 1578218040 8170 8170 8170 8170 0
203 20250227 152000 1578218040 8170 8170 8170 8170 0
204 20250227 151900 1578218040 8170 8160 8180 8160 1260
205 20250227 151800 1567925390 8160 8160 8170 8150 787
206 20250227 151700 1561501230 8160 8140 8160 8140 1012
207 20250227 151600 1553245620 8150 8140 8150 8130 218
208 20250227 151500 1551470770 8140 8150 8150 8130 10330
209 20250227 151400 1467368800 8140 8160 8160 8140 2239
210 20250227 151300 1449122510 8160 8160 8160 8150 337
211 20250227 151200 1446375540 8150 8160 8160 8150 321
212 20250227 151100 1443758780 8150 8150 8160 8150 415
213 20250227 151000 1440376070 8160 8160 8160 8150 803
214 20250227 150900 1433825950 8150 8160 8160 8150 318
215 20250227 150800 1431233810 8160 8150 8160 8150 751
216 20250227 150700 1425111430 8160 8150 8160 8150 346
217 20250227 150600 1422291240 8160 8150 8160 8150 318
218 20250227 150500 1419699090 8160 8170 8170 8140 2003
219 20250227 150400 1403362950 8160 8160 8170 8160 448
220 20250227 150300 1399706740 8170 8170 8170 8160 393
221 20250227 150200 1396499560 8160 8160 8180 8160 1507
222 20250227 150100 1384187860 8170 8140 8170 8140 466
223 20250227 150000 1380388500 8140 8170 8170 8140 393
224 20250227 145900 1377185180 8170 8160 8170 8140 957
225 20250227 145800 1369379800 8140 8140 8160 8140 1766
226 20250227 145700 1354984350 8140 8150 8160 8140 1441
227 20250227 145600 1343236680 8150 8160 8160 8140 2226
228 20250227 145500 1325094390 8160 8140 8160 8140 2370
229 20250227 145400 1305771970 8140 8160 8160 8140 989
230 20250227 145300 1297706600 8160 8170 8170 8140 2716
231 20250227 145200 1275544600 8160 8170 8170 8160 1030
232 20250227 145100 1267132620 8160 8140 8170 8130 924
233 20250227 145000 1259594380 8160 8180 8180 8130 1890
234 20250227 144900 1244154650 8170 8180 8180 8170 1309
235 20250227 144800 1233451260 8180 8160 8180 8130 825
236 20250227 144700 1226708890 8160 8160 8180 8140 869
237 20250227 144600 1219611220 8170 8180 8190 8140 1117
238 20250227 144500 1210487750 8140 8140 8180 8140 896
239 20250227 144400 1203170120 8140 8170 8170 8140 999
240 20250227 144300 1195018650 8160 8170 8170 8150 942
241 20250227 144200 1187328750 8160 8180 8180 8160 1144
242 20250227 144100 1177982290 8170 8170 8180 8160 1487
243 20250227 144000 1165822210 8170 8170 8180 8160 785
244 20250227 143900 1159407230 8170 8180 8180 8160 1599
245 20250227 143800 1146333010 8170 8170 8180 8170 1017
246 20250227 143700 1138017310 8170 8170 8180 8160 1174
247 20250227 143600 1128425590 8160 8160 8170 8160 952
248 20250227 143500 1120650470 8160 8170 8170 8160 1048
249 20250227 143400 1112091350 8170 8160 8180 8160 970
250 20250227 143300 1104165870 8170 8170 8180 8160 1010
251 20250227 143200 1095910630 8170 8180 8180 8160 1373
252 20250227 143100 1084686720 8170 8170 8180 8150 880
253 20250227 143000 1077492950 8160 8170 8180 8160 1394
254 20250227 142900 1066097530 8170 8170 8180 8170 1035
255 20250227 142800 1057633940 8180 8150 8180 8150 641
256 20250227 142700 1052399770 8140 8160 8160 8140 1402
257 20250227 142600 1040968570 8140 8160 8180 8140 2602
258 20250227 142500 1019726170 8170 8170 8170 8160 2524
259 20250227 142400 999106340 8160 8170 8170 8160 2828
260 20250227 142300 976013170 8160 8130 8160 8130 4192
261 20250227 142200 941877870 8140 8120 8140 8120 1565
262 20250227 142100 929155380 8130 8120 8130 8120 308
263 20250227 142000 926654090 8120 8120 8130 8120 137
264 20250227 141900 925541470 8130 8120 8130 8120 76
265 20250227 141800 924924010 8120 8120 8130 8120 67
266 20250227 141700 924379780 8130 8120 8130 8120 115
267 20250227 141600 923445630 8120 8120 8130 8120 134
268 20250227 141500 922357370 8120 8130 8130 8120 234
269 20250227 141400 920455280 8130 8120 8130 8120 132
270 20250227 141300 919383260 8120 8120 8130 8120 93
271 20250227 141200 918627740 8120 8120 8130 8120 144
272 20250227 141100 917458270 8120 8130 8130 8120 307
273 20250227 141000 914964790 8130 8130 8130 8120 151
274 20250227 140900 913737830 8120 8120 8120 8120 14
275 20250227 140800 913624150 8120 8120 8130 8120 345
276 20250227 140700 910822630 8120 8120 8120 8120 580
277 20250227 140600 906113030 8120 8120 8120 8120 16
278 20250227 140500 905983110 8120 8130 8130 8120 84
279 20250227 140400 905300350 8120 8120 8130 8120 139
280 20250227 140300 904171460 8120 8120 8120 8120 50
281 20250227 140200 903765460 8120 8130 8130 8120 39
282 20250227 140100 903448760 8120 8130 8130 8120 109
283 20250227 140000 902562900 8120 8120 8120 8120 66
284 20250227 135900 902026980 8120 8130 8130 8120 33
285 20250227 135800 901759000 8120 8120 8130 8120 88
286 20250227 135700 901044430 8130 8120 8130 8120 71
287 20250227 135600 900467420 8130 8120 8130 8120 91
288 20250227 135500 899727850 8120 8120 8130 8120 25
289 20250227 135400 899524830 8120 8130 8130 8120 28
290 20250227 135300 899297460 8120 8120 8120 8120 69
291 20250227 135200 898737180 8120 8120 8130 8120 161
292 20250227 135100 897429840 8120 8130 8130 8120 411
293 20250227 135000 894089040 8130 8120 8130 8120 100
294 20250227 134900 893276640 8120 8120 8130 8120 166
295 20250227 134800 891928700 8120 8120 8120 8120 15
296 20250227 134700 891806900 8120 8120 8130 8120 439
297 20250227 134600 888241570 8130 8120 8130 8120 58
298 20250227 134500 887770380 8130 8120 8130 8120 764
299 20250227 134400 881566640 8120 8130 8130 8120 343
300 20250227 134300 878780440 8120 8130 8130 8120 917
301 20250227 134200 871326050 8120 8120 8130 8120 291
302 20250227 134100 868963110 8120 8130 8130 8120 1398
303 20250227 134000 857600250 8130 8130 8130 8130 196
304 20250227 133900 856006770 8130 8130 8140 8130 1042
305 20250227 133800 847535300 8130 8130 8130 8130 173
306 20250227 133700 846128810 8140 8130 8140 8130 296
307 20250227 133600 843722320 8130 8140 8140 8130 346
308 20250227 133500 840909310 8140 8130 8140 8130 1092
309 20250227 133400 832023160 8130 8130 8130 8130 449
310 20250227 133300 828372790 8140 8140 8140 8130 1866
311 20250227 133200 813196340 8140 8150 8150 8140 3694
312 20250227 133100 783099690 8150 8160 8160 8150 1706
313 20250227 133000 769194620 8160 8140 8160 8140 1704
314 20250227 132900 755320150 8130 8140 8140 8130 5292
315 20250227 132800 712244130 8130 8130 8130 8130 63
316 20250227 132700 711731940 8130 8130 8130 8130 55
317 20250227 132600 711284790 8130 8130 8130 8130 13
318 20250227 132500 711179100 8140 8130 8140 8130 79
319 20250227 132400 710536750 8130 8130 8130 8130 32
320 20250227 132300 710276590 8140 8130 8140 8130 70
321 20250227 132200 709707470 8130 8130 8140 8130 225
322 20250227 132100 707878200 8130 8130 8130 8130 194
323 20250227 132000 706300980 8130 8130 8130 8130 21
324 20250227 131900 706130250 8130 8130 8140 8130 46
325 20250227 131800 705756250 8130 8130 8130 8130 35
326 20250227 131700 705471700 8130 8130 8130 8130 56
327 20250227 131600 705016420 8140 8140 8140 8130 291
328 20250227 131500 702649930 8130 8130 8140 8130 418
329 20250227 131400 699248150 8130 8140 8140 8130 352
330 20250227 131300 696383340 8130 8130 8140 8130 36
331 20250227 131200 696090650 8130 8130 8140 8130 171
332 20250227 131100 694700400 8130 8140 8140 8130 213
333 20250227 131000 692968140 8140 8130 8140 8130 515
334 20250227 130900 688780960 8140 8140 8140 8140 1
335 20250227 130800 688772820 8130 8130 8130 8130 157
336 20250227 130700 687496410 8130 8130 8130 8130 69
337 20250227 130600 686935440 8130 8130 8140 8130 685
338 20250227 130500 681360190 8140 8130 8140 8130 29
339 20250227 130400 681124410 8130 8130 8140 8130 52
340 20250227 130300 680701530 8130 8140 8140 8130 87
341 20250227 130200 679994190 8130 8130 8130 8130 174
342 20250227 130100 678579570 8130 8140 8140 8130 31
343 20250227 130000 678327520 8130 8130 8130 8130 23
344 20250227 125900 678140530 8130 8130 8130 8130 34
345 20250227 125800 677864110 8130 8130 8130 8130 6
346 20250227 125700 677815330 8130 8130 8140 8130 97
347 20250227 125600 677026710 8130 8130 8140 8130 15
348 20250227 125500 676904750 8130 8130 8130 8130 82
349 20250227 125400 676238090 8130 8130 8130 8130 110
350 20250227 125300 675343790 8130 8140 8140 8130 95
351 20250227 125200 674570940 8140 8130 8140 8130 165
352 20250227 125100 673229480 8130 8130 8130 8120 1549
353 20250227 125000 660637060 8130 8120 8130 8120 97
354 20250227 124900 659849060 8120 8120 8130 8120 64
355 20250227 124800 659329370 8120 8120 8120 8120 94
356 20250227 124700 658566090 8120 8120 8120 8120 364
357 20250227 124600 655610410 8120 8120 8130 8120 90
358 20250227 124500 654879370 8120 8120 8130 8120 623
359 20250227 124400 649819530 8120 8120 8130 8120 84
360 20250227 124300 649137440 8120 8120 8130 8120 153
361 20250227 124200 647895010 8120 8130 8130 8120 86
362 20250227 124100 647196670 8120 8120 8130 8120 487
363 20250227 124000 643238660 8120 8120 8120 8120 39
364 20250227 123900 642921980 8120 8130 8130 8120 61
365 20250227 123800 642426560 8120 8120 8120 8120 42
366 20250227 123700 642085520 8120 8120 8120 8120 29
367 20250227 123600 641850040 8120 8120 8120 8120 381
368 20250227 123500 638756320 8120 8120 8130 8120 71
369 20250227 123400 638179790 8120 8120 8120 8120 1
370 20250227 123300 638171670 8120 8120 8120 8120 20
371 20250227 123200 638009270 8120 8120 8130 8120 54
372 20250227 123100 637570780 8120 8130 8130 8120 107
373 20250227 123000 636701400 8130 8120 8130 8120 106
374 20250227 122900 635840400 8120 8120 8130 8120 3
375 20250227 122800 635816030 8120 8120 8130 8120 25
376 20250227 122700 635613020 8120 8120 8120 8120 117
377 20250227 122600 634662980 8120 8120 8120 8120 4
378 20250227 122500 634630500 8120 8120 8130 8120 358
379 20250227 122400 631721090 8120 8120 8120 8120 23
380 20250227 122300 631534330 8120 8120 8130 8120 647
381 20250227 122200 626275690 8120 8130 8130 8120 23
382 20250227 122100 626088910 8130 8120 8130 8120 60
383 20250227 122000 625601180 8120 8120 8130 8120 209
384 20250227 121900 623903060 8120 8120 8120 8120 91
385 20250227 121800 623164140 8120 8120 8130 8120 752
386 20250227 121700 617057770 8120 8120 8120 8120 22
387 20250227 121600 616879130 8130 8120 8130 8120 147
388 20250227 121500 615684490 8120 8130 8130 8120 66
389 20250227 121400 615148060 8120 8120 8120 8120 18
390 20250227 121300 615001900 8120 8120 8130 8120 94
391 20250227 121200 614237970 8120 8120 8130 8120 99
392 20250227 121100 613433690 8120 8130 8130 8120 177
393 20250227 121000 611995910 8130 8120 8130 8120 306
394 20250227 120900 609510930 8120 8130 8130 8120 291
395 20250227 120800 607146550 8120 8120 8120 8120 40
396 20250227 120700 606821750 8120 8130 8130 8120 76
397 20250227 120600 606204510 8120 8120 8120 8120 127
398 20250227 120500 605173270 8130 8120 8130 8120 19
399 20250227 120400 605018980 8120 8120 8120 8120 222
400 20250227 120300 603216340 8120 8120 8120 8120 197
401 20250227 120200 601616700 8120 8120 8120 8120 140
402 20250227 120100 600479900 8120 8120 8130 8120 192
403 20250227 120000 598920850 8120 8120 8130 8120 420
404 20250227 115900 595506840 8120 8120 8130 8120 330
405 20250227 115800 592826640 8120 8130 8130 8120 194
406 20250227 115700 591250870 8120 8120 8120 8120 62
407 20250227 115600 590747430 8120 8120 8120 8120 296
408 20250227 115500 588343910 8120 8130 8130 8120 269
409 20250227 115400 586158240 8120 8120 8120 8120 184
410 20250227 115300 584664160 8130 8120 8130 8120 127
411 20250227 115200 583632910 8120 8120 8120 8120 66
412 20250227 115100 583096990 8120 8130 8130 8120 381
413 20250227 115000 580002410 8130 8130 8130 8120 202
414 20250227 114900 578361600 8130 8120 8130 8120 196
415 20250227 114800 576769770 8130 8130 8130 8120 196
416 20250227 114700 575177740 8130 8140 8140 8130 3241
417 20250227 114600 548803940 8150 8140 8150 8140 174
418 20250227 114500 547387570 8140 8140 8140 8140 277
419 20250227 114400 545132790 8140 8140 8140 8140 43
420 20250227 114300 544782770 8140 8140 8140 8140 406
421 20250227 114200 541477930 8140 8140 8140 8140 97
422 20250227 114100 540688350 8140 8140 8150 8140 237
423 20250227 114000 538759160 8140 8140 8140 8140 322
424 20250227 113900 536138080 8140 8140 8140 8140 40
425 20250227 113800 535812480 8140 8140 8140 8140 249
426 20250227 113700 533785620 8140 8140 8140 8140 178
427 20250227 113600 532336700 8140 8140 8140 8140 235
428 20250227 113500 530423800 8140 8140 8140 8140 245
429 20250227 113400 528429500 8140 8140 8140 8140 177
430 20250227 113300 526988720 8140 8140 8140 8140 140
431 20250227 113200 525849120 8150 8140 8150 8140 195
432 20250227 113100 524261520 8150 8150 8150 8140 322
433 20250227 113000 521637230 8140 8150 8150 8140 259
434 20250227 112900 519527760 8150 8150 8150 8140 326
435 20250227 112800 516872330 8150 8150 8150 8140 199
436 20250227 112700 515250660 8150 8140 8160 8140 2683
437 20250227 112600 493382070 8140 8140 8140 8140 92
438 20250227 112500 492633190 8140 8140 8150 8140 228
439 20250227 112400 490777260 8140 8140 8150 8140 171
440 20250227 112300 489385310 8140 8140 8140 8140 93
441 20250227 112200 488628290 8140 8140 8140 8140 167
442 20250227 112100 487268910 8140 8140 8150 8140 177
443 20250227 112000 485828120 8140 8140 8150 8140 152
444 20250227 111900 484590830 8140 8140 8140 8140 176
445 20250227 111800 483158190 8150 8140 8150 8140 92
446 20250227 111700 482409300 8140 8140 8140 8140 194
447 20250227 111600 480830140 8140 8150 8150 8140 176
448 20250227 111500 479397480 8140 8140 8140 8140 74
449 20250227 111400 478795120 8140 8140 8140 8140 295
450 20250227 111300 476393820 8140 8140 8140 8140 74
451 20250227 111200 475791460 8140 8140 8140 8140 218
452 20250227 111100 474016940 8150 8150 8150 8140 255
453 20250227 111000 471940140 8150 8140 8150 8140 364
454 20250227 110900 468976730 8140 8140 8150 8140 270
455 20250227 110800 466778610 8140 8140 8140 8140 144
456 20250227 110700 465606450 8140 8150 8150 8140 255
457 20250227 110600 463530610 8150 8150 8150 8140 201
458 20250227 110500 461893850 8150 8150 8160 8140 1974
459 20250227 110400 445797210 8140 8140 8140 8140 139
460 20250227 110300 444665750 8140 8140 8140 8140 196
461 20250227 110200 443070310 8140 8140 8150 8140 90
462 20250227 110100 442337690 8140 8140 8140 8140 185
463 20250227 110000 440831790 8140 8140 8150 8140 253
464 20250227 105900 438772360 8140 8140 8140 8140 46
465 20250227 105800 438397920 8140 8150 8150 8140 228
466 20250227 105700 436541950 8140 8130 8140 8130 693
467 20250227 105600 430901380 8130 8130 8130 8130 183
468 20250227 105500 429413590 8130 8130 8130 8130 146
469 20250227 105400 428226610 8130 8130 8140 8130 146
470 20250227 105300 427039030 8130 8130 8130 8130 140
471 20250227 105200 425900830 8130 8130 8130 8130 145
472 20250227 105100 424721980 8130 8140 8140 8130 188
473 20250227 105000 423192060 8140 8140 8140 8130 276
474 20250227 104900 420947690 8150 8130 8150 8130 568
475 20250227 104800 416325070 8140 8130 8140 8130 350
476 20250227 104700 413477470 8130 8130 8130 8130 126
477 20250227 104600 412453090 8130 8140 8140 8130 44
478 20250227 104500 412095360 8140 8140 8140 8130 389
479 20250227 104400 408931550 8130 8140 8140 8130 92
480 20250227 104300 408183570 8130 8130 8130 8130 140
481 20250227 104200 407045370 8140 8130 8140 8130 146
482 20250227 104100 405858380 8130 8130 8130 8120 460
483 20250227 104000 402118790 8120 8120 8130 8120 288
484 20250227 103900 399778750 8120 8120 8140 8120 971
485 20250227 103800 391885950 8120 8120 8140 8120 50
486 20250227 103700 391479750 8140 8130 8140 8120 4183
487 20250227 103600 357497180 8130 8130 8130 8120 2677
488 20250227 103500 335733360 8130 8130 8130 8130 346
489 20250227 103400 332920380 8120 8130 8130 8120 644
490 20250227 103300 327686100 8120 8140 8140 8120 2671
491 20250227 103200 305970830 8140 8140 8140 8140 1304
492 20250227 103100 295356270 8140 8150 8150 8140 224
493 20250227 103000 293532300 8150 8140 8150 8140 127
494 20250227 102900 292498080 8140 8150 8150 8140 315
495 20250227 102800 289933690 8140 8140 8150 8140 197
496 20250227 102700 288328550 8140 8140 8140 8140 140
497 20250227 102600 287188950 8140 8130 8140 8130 450
498 20250227 102500 283527400 8130 8140 8140 8130 51
499 20250227 102400 283112460 8130 8130 8140 8130 324
500 20250227 102300 280477730 8140 8140 8140 8130 113
501 20250227 102200 279558310 8140 8130 8140 8130 650
502 20250227 102100 274270690 8130 8140 8140 8130 1796
503 20250227 102000 259664840 8140 8140 8140 8130 257
504 20250227 101900 257573130 8140 8160 8160 8140 587
505 20250227 101800 252790150 8150 8150 8160 8150 71
506 20250227 101700 252211260 8150 8150 8160 8150 96
507 20250227 101600 251428610 8150 8150 8160 8150 144
508 20250227 101500 250254980 8160 8160 8160 8160 150
509 20250227 101400 249030980 8170 8160 8170 8160 146
510 20250227 101300 247839360 8160 8160 8170 8160 598
511 20250227 101200 242958420 8150 8160 8160 8150 222
512 20250227 101100 241148100 8160 8180 8180 8160 2078
513 20250227 101000 224163730 8180 8170 8180 8170 325
514 20250227 100900 221508400 8170 8170 8170 8170 40
515 20250227 100800 221181600 8180 8190 8190 8170 1942
516 20250227 100700 205279750 8200 8190 8200 8190 73
517 20250227 100600 204681630 8190 8190 8200 8190 218
518 20250227 100500 202895980 8190 8180 8190 8180 5004
519 20250227 100400 161951430 8170 8170 8170 8170 0
520 20250227 100300 161951430 8170 8170 8170 8170 0
521 20250227 100200 161951430 8170 8170 8170 8170 15
522 20250227 100100 161828880 8170 8170 8170 8170 1481
523 20250227 100000 149729110 8170 8180 8180 8170 173
524 20250227 095900 148314060 8170 8180 8180 8170 343
525 20250227 095800 145508350 8180 8170 8180 8170 744
526 20250227 095700 139429600 8160 8170 8170 8160 26
527 20250227 095600 139217190 8160 8160 8160 8160 5
528 20250227 095500 139176390 8170 8170 8170 8170 26
529 20250227 095400 138963970 8170 8160 8170 8160 77
530 20250227 095300 138334910 8160 8160 8160 8160 130
531 20250227 095200 137274110 8170 8170 8170 8170 25
532 20250227 095100 137069860 8160 8160 8160 8160 177
533 20250227 095000 135625540 8160 8150 8160 8150 13
534 20250227 094900 135519510 8150 8150 8150 8150 57
535 20250227 094800 135054960 8160 8150 8160 8150 175
536 20250227 094700 133628690 8150 8150 8150 8150 286
537 20250227 094600 131297790 8150 8150 8150 8150 1
538 20250227 094500 131289640 8160 8160 8160 8160 1949
539 20250227 094400 115385800 8170 8160 8170 8160 66
540 20250227 094300 114846980 8160 8170 8170 8160 56
541 20250227 094200 114389730 8160 8170 8170 8160 70
542 20250227 094100 113818380 8170 8160 8170 8160 38
543 20250227 094000 113507940 8160 8170 8170 8160 75
544 20250227 093900 112895710 8170 8160 8170 8160 26
545 20250227 093800 112683400 8160 8170 8170 8160 97
546 20250227 093700 111891850 8170 8170 8170 8170 1
547 20250227 093600 111883680 8170 8180 8180 8170 491
548 20250227 093500 107872200 8180 8180 8180 8170 56
549 20250227 093400 107414620 8180 8180 8190 8170 1053
550 20250227 093300 98801190 8180 8180 8180 8170 115
551 20250227 093200 97860620 8170 8170 8170 8160 740
552 20250227 093100 91814940 8170 8160 8170 8160 377
553 20250227 093000 88737570 8170 8150 8170 8150 2315
554 20250227 092900 69865360 8140 8150 8150 8140 452
555 20250227 092800 66182240 8140 8140 8140 8140 258
556 20250227 092700 64082120 8140 8130 8140 8130 613
557 20250227 092600 59094550 8130 8130 8130 8130 0
558 20250227 092500 59094550 8130 8140 8140 8130 41
559 20250227 092400 58761120 8140 8130 8140 8130 16
560 20250227 092300 58630890 8130 8130 8130 8130 263
561 20250227 092200 56492700 8130 8130 8130 8130 4
562 20250227 092100 56460180 8130 8130 8130 8130 262
563 20250227 092000 54330120 8130 8130 8130 8130 9
564 20250227 091900 54256950 8130 8130 8130 8130 245
565 20250227 091800 52265100 8140 8130 8140 8130 28
566 20250227 091700 52037240 8140 8130 8140 8130 31
567 20250227 091600 51784920 8130 8130 8130 8130 89
568 20250227 091500 51061350 8130 8130 8130 8130 253
569 20250227 091400 49004460 8130 8130 8130 8130 134
570 20250227 091300 47915040 8130 8130 8130 8130 123
571 20250227 091200 46915050 8130 8130 8130 8130 621
572 20250227 091100 41866320 8130 8130 8130 8130 2
573 20250227 091000 41850060 8130 8130 8130 8130 17
574 20250227 090900 41711850 8140 8140 8140 8140 5
575 20250227 090800 41671150 8140 8130 8140 8130 205
576 20250227 090700 40004250 8120 8120 8120 8120 624
577 20250227 090600 34937370 8120 8140 8140 8120 2913
578 20250227 090500 11256610 8130 8140 8140 8130 101
579 20250227 090400 10435220 8140 8130 8140 8130 241
580 20250227 090300 8475830 8130 8130 8130 8130 172
581 20250227 090200 7077470 8130 8130 8130 8130 100
582 20250227 090100 6264470 8130 8130 8140 8130 394
583 20250227 090000 3061240 8120 8120 8120 8120 377